IDEX Corporation (IEX) Historical Stock Data
162.93 ↑0.44 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEX is down -0.34% a day on average. There have been 14 days where IDEX Corporation closed green and 16 days where IEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 159.60 | 162.93 | ↑$3.33 (2.09%) | 153.36 | 166.22 | 1.48M |
| 2025-04-04 | 165.31 | 162.46 | ↓$2.85 (-1.72%) | 160.13 | 165.83 | 893.16K |
| 2025-04-03 | 178.37 | 168.68 | ↓$9.69 (-5.43%) | 168.44 | 178.37 | 779.10K |
| 2025-04-02 | 179.19 | 183.30 | ↑$4.11 (2.29%) | 179.16 | 183.67 | 471.67K |
| 2025-04-01 | 180.30 | 181.15 | ↑$0.85 (0.47%) | 178.87 | 182.18 | 626.47K |
| 2025-03-31 | 179.52 | 180.97 | ↑$1.45 (0.81%) | 176.39 | 181.49 | 579.28K |
| 2025-03-28 | 185.02 | 180.91 | ↓$4.11 (-2.22%) | 179.89 | 186.16 | 370.46K |
| 2025-03-27 | 184.74 | 183.93 | ↓$0.81 (-0.44%) | 182.34 | 186.46 | 312.82K |
| 2025-03-26 | 184.23 | 184.74 | ↑$0.51 (0.28%) | 183.49 | 187.65 | 481.20K |
| 2025-03-25 | 185.60 | 184.37 | ↓$1.23 (-0.66%) | 182.61 | 185.91 | 414.10K |
| 2025-03-24 | 183.71 | 185.10 | ↑$1.39 (0.76%) | 183.08 | 185.52 | 539.36K |
| 2025-03-21 | 182.36 | 181.91 | ↓$0.45 (-0.25%) | 179.02 | 182.36 | 1.03M |
| 2025-03-20 | 183.11 | 183.73 | ↑$0.62 (0.34%) | 182.65 | 186.18 | 647.27K |
| 2025-03-19 | 185.03 | 184.58 | ↓$0.45 (-0.24%) | 183.00 | 185.56 | 473.86K |
| 2025-03-18 | 184.31 | 184.64 | ↑$0.33 (0.18%) | 182.55 | 184.76 | 404.31K |
| 2025-03-17 | 182.05 | 184.59 | ↑$2.54 (1.40%) | 182.05 | 185.57 | 377.96K |
| 2025-03-14 | 180.90 | 182.39 | ↑$1.49 (0.82%) | 178.35 | 182.71 | 369.96K |
| 2025-03-13 | 181.52 | 178.23 | ↓$3.29 (-1.81%) | 177.71 | 183.71 | 433.86K |
| 2025-03-12 | 185.15 | 181.90 | ↓$3.25 (-1.76%) | 181.42 | 185.63 | 389.47K |
| 2025-03-11 | 186.37 | 184.76 | ↓$1.61 (-0.86%) | 181.09 | 187.42 | 698.06K |
| 2025-03-10 | 186.13 | 186.23 | ↑$0.10 (0.05%) | 184.91 | 188.88 | 649.91K |
| 2025-03-07 | 186.31 | 187.66 | ↑$1.35 (0.72%) | 183.95 | 188.51 | 825.80K |
| 2025-03-06 | 187.35 | 187.48 | ↑$0.13 (0.07%) | 186.26 | 188.45 | 528.12K |
| 2025-03-05 | 186.69 | 188.43 | ↑$1.74 (0.93%) | 185.34 | 189.10 | 697.86K |
| 2025-03-04 | 186.23 | 185.88 | ↓$0.35 (-0.19%) | 183.24 | 188.68 | 608.74K |
| 2025-03-03 | 196.01 | 188.53 | ↓$7.48 (-3.82%) | 188.11 | 198.04 | 461.35K |
| 2025-02-28 | 194.79 | 194.33 | ↓$0.46 (-0.24%) | 191.62 | 195.60 | 687.53K |
| 2025-02-27 | 195.84 | 193.74 | ↓$2.10 (-1.07%) | 193.18 | 199.45 | 305.02K |
| 2025-02-26 | 196.96 | 195.80 | ↓$1.16 (-0.59%) | 195.17 | 196.96 | 332.62K |
| 2025-02-25 | 196.67 | 196.44 | ↓$0.23 (-0.12%) | 194.94 | 198.48 | 380.80K |
Create an account or log in to view more rows.
$IEX oversold
$IEX down hard at open
$IEX headed back to all time highs shortly
$IEX TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$IEX Like if the Hedgies are fucked
$IEX out of the way
$IEX whelp. you win this round. goodluck
$IEX adding next Friday
$IEX damn lots of volume came after hours just now
what the?
$IEX the redness has arrived