IDEX Corporation (IEX) Historical Stock Data
212.38 ↑2.12 (1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEX is down -0.27% a day on average. There have been 9 days where IDEX Corporation closed green and 21 days where IEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 209.50 | 212.51 | ↑$3.01 (1.44%) | 206.97 | 213.55 | 476.97K |
| 2024-12-19 | 212.78 | 210.26 | ↓$2.52 (-1.18%) | 210.11 | 215.41 | 552.24K |
| 2024-12-18 | 222.60 | 211.65 | ↓$10.95 (-4.92%) | 211.65 | 223.00 | 492.64K |
| 2024-12-17 | 223.46 | 222.19 | ↓$1.27 (-0.57%) | 221.66 | 224.67 | 680.93K |
| 2024-12-16 | 223.02 | 224.08 | ↑$1.06 (0.48%) | 221.33 | 224.54 | 1.01M |
| 2024-12-13 | 224.11 | 223.00 | ↓$1.11 (-0.50%) | 221.47 | 225.61 | 424.78K |
| 2024-12-12 | 227.82 | 224.98 | ↓$2.84 (-1.25%) | 224.44 | 228.66 | 312.34K |
| 2024-12-11 | 229.21 | 228.17 | ↓$1.04 (-0.45%) | 227.58 | 230.29 | 351.71K |
| 2024-12-10 | 230.18 | 227.95 | ↓$2.23 (-0.97%) | 226.33 | 230.18 | 286.52K |
| 2024-12-09 | 230.20 | 229.65 | ↓$0.55 (-0.24%) | 228.89 | 231.75 | 354.26K |
| 2024-12-06 | 230.12 | 229.71 | ↓$0.41 (-0.18%) | 229.51 | 231.66 | 463.66K |
| 2024-12-05 | 229.53 | 228.45 | ↓$1.08 (-0.47%) | 226.06 | 230.33 | 635.76K |
| 2024-12-04 | 229.89 | 227.87 | ↓$2.02 (-0.88%) | 226.80 | 230.06 | 543.47K |
| 2024-12-03 | 231.93 | 230.50 | ↓$1.43 (-0.62%) | 228.71 | 231.93 | 356.83K |
| 2024-12-02 | 230.94 | 231.81 | ↑$0.87 (0.38%) | 229.19 | 231.89 | 341K |
| 2024-11-29 | 230.63 | 230.63 | ↑$0.00 (0.00%) | 229.91 | 232.31 | 268.77K |
| 2024-11-27 | 232.81 | 231.10 | ↓$1.71 (-0.73%) | 229.47 | 233.11 | 701.29K |
| 2024-11-26 | 235.27 | 232.02 | ↓$3.25 (-1.38%) | 231.05 | 235.65 | 470.32K |
| 2024-11-25 | 234.23 | 236.06 | ↑$1.83 (0.78%) | 233.69 | 237.38 | 585.18K |
| 2024-11-22 | 228.44 | 232.50 | ↑$4.06 (1.78%) | 228.32 | 233.07 | 409.74K |
| 2024-11-21 | 223.35 | 227.45 | ↑$4.10 (1.84%) | 223.28 | 228.30 | 506.03K |
| 2024-11-20 | 224.18 | 223.11 | ↓$1.07 (-0.48%) | 219.95 | 224.18 | 465.21K |
| 2024-11-19 | 224.33 | 223.61 | ↓$0.72 (-0.32%) | 222.79 | 225.98 | 646.93K |
| 2024-11-18 | 226.20 | 226.66 | ↑$0.46 (0.20%) | 226.20 | 228.78 | 659.60K |
| 2024-11-15 | 229.43 | 227.83 | ↓$1.60 (-0.70%) | 227.73 | 231.32 | 1.90M |
| 2024-11-14 | 230.64 | 229.39 | ↓$1.25 (-0.54%) | 229.21 | 232.15 | 579.02K |
| 2024-11-13 | 227.14 | 231.00 | ↑$3.86 (1.70%) | 226.86 | 231.38 | 767.93K |
| 2024-11-12 | 228.26 | 227.97 | ↓$0.29 (-0.13%) | 226.60 | 228.98 | 377.47K |
| 2024-11-11 | 229.68 | 229.34 | ↓$0.34 (-0.15%) | 227.84 | 231.49 | 341.63K |
| 2024-11-08 | 228.68 | 228.51 | ↓$0.17 (-0.07%) | 227.51 | 230.98 | 488.68K |
Create an account or log in to view more rows.
$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
$IEX i like the stock