IDEX Corporation Common Stock (IEX)

Historical Prices For IDEX Corporation Common Stock (IEX)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	165.31	165.82	160.13	162.49	1,053,501	162.49
4/03/2025	178.37	178.37	168.44	168.68	779,100	168.68
4/02/2025	179.19	183.68	179.16	183.30	477,101	183.30
4/01/2025	180.30	182.18	178.81	181.15	632,265	181.15
3/31/2025	179.52	181.49	176.39	180.97	760,334	180.97
3/28/2025	185.02	186.16	179.89	180.91	370,464	180.91
3/27/2025	184.74	186.46	182.31	183.93	319,724	183.93
3/26/2025	184.23	187.66	183.49	184.74	491,960	184.74
3/25/2025	185.60	186.05	182.60	184.37	425,300	184.37
3/24/2025	183.71	185.81	183.08	185.10	561,806	185.10
3/21/2025	182.36	182.36	179.02	181.91	1,170,569	181.91
3/20/2025	183.11	186.19	182.65	183.73	653,196	183.73
3/19/2025	185.03	185.80	183.00	184.58	519,861	184.58
3/18/2025	184.31	184.76	182.55	184.62	511,248	184.62
3/17/2025	182.05	185.57	182.05	184.59	377,963	184.59
3/14/2025	180.90	182.71	178.35	182.39	554,632	182.39
3/13/2025	181.52	184.19	177.71	178.23	558,973	178.23
3/12/2025	185.15	185.63	181.42	181.90	494,291	181.90
3/11/2025	186.37	187.42	181.09	184.76	878,773	184.76
3/10/2025	186.13	188.88	184.85	186.23	697,822	186.23
3/07/2025	186.31	188.51	183.95	187.66	825,804	187.66
3/06/2025	187.35	188.45	186.26	187.48	653,455	187.48
3/05/2025	186.69	189.10	185.31	188.43	1,013,889	188.43
3/04/2025	186.23	188.68	183.24	185.88	779,008	185.88
3/03/2025	196.01	198.04	188.11	188.53	617,369	188.53
2/28/2025	194.79	195.59	191.62	194.33	687,529	194.33
2/27/2025	195.84	199.45	193.14	193.74	371,413	193.74
2/26/2025	196.96	196.96	195.17	195.80	332,619	195.80
2/25/2025	196.67	198.48	194.94	196.44	478,265	196.44
2/24/2025	193.82	197.15	192.24	196.62	597,046	196.62
2/21/2025	196.17	196.17	190.38	192.98	377,276	192.98
2/20/2025	198.61	199.97	195.16	196.07	388,747	196.07
2/19/2025	195.58	199.00	194.44	198.65	418,037	198.65
2/18/2025	195.75	197.15	194.82	196.37	512,638	196.37
2/14/2025	194.05	197.99	193.69	195.21	644,036	195.21
2/13/2025	194.37	195.63	192.17	193.03	673,878	193.03
2/12/2025	192.01	194.21	190.72	193.54	738,150	193.54
2/11/2025	195.17	196.88	193.92	194.89	675,617	194.89
2/10/2025	197.20	197.20	194.80	196.45	658,603	196.45
2/07/2025	200.32	200.32	193.48	195.94	857,467	195.94
2/06/2025	198.04	202.13	197.42	199.32	1,012,414	199.32
2/05/2025	208.16	208.16	195.81	197.58	1,477,092	197.58
2/04/2025	218.41	220.55	218.07	218.65	602,538	218.65
2/03/2025	220.49	221.10	217.19	218.86	564,264	218.86
1/31/2025	224.11	226.04	223.50	224.31	384,901	224.31
1/30/2025	220.59	225.62	219.50	224.11	364,999	224.11
1/29/2025	220.73	222.00	218.75	218.88	322,781	218.88
1/28/2025	220.98	222.30	219.79	221.17	334,794	221.17
1/27/2025	219.71	222.02	219.71	221.42	346,607	221.42
1/24/2025	221.59	222.15	218.36	219.97	278,600	219.97
1/23/2025	220.18	223.20	218.80	222.05	375,814	222.05
1/22/2025	218.39	220.92	217.74	219.99	342,361	219.99
1/21/2025	217.60	220.06	217.02	219.66	350,137	219.66
1/17/2025	220.00	221.67	215.47	215.69	476,264	215.69
1/16/2025	215.43	217.76	214.27	217.27	400,278	216.58
1/15/2025	218.55	219.69	214.39	214.53	465,707	213.85
1/14/2025	210.89	215.37	210.21	214.54	654,671	213.86
1/13/2025	205.09	210.59	204.31	210.03	381,585	209.36
1/10/2025	206.04	207.57	205.00	206.02	511,083	205.37
1/08/2025	206.69	209.04	206.48	208.79	608,947	208.13
1/07/2025	209.41	212.06	207.12	208.00	652,670	207.34
1/06/2025	207.54	209.99	207.20	209.32	609,741	208.66