IDEX Corporation (IEX) Historical Stock Data
180.20 ↓0.14 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEX is up 0.18% a day on average. There have been 16 days where IDEX Corporation closed green and 14 days where IEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 180.25 | 180.20 | ↓$0.05 (-0.03%) | 179.84 | 181.21 | 159.72K |
| 2025-12-23 | 179.73 | 180.34 | ↑$0.61 (0.34%) | 178.22 | 181.73 | 464.22K |
| 2025-12-22 | 178.64 | 179.52 | ↑$0.88 (0.49%) | 177.44 | 180.34 | 515.23K |
| 2025-12-19 | 177.13 | 177.78 | ↑$0.65 (0.37%) | 176.47 | 179.03 | 1.57M |
| 2025-12-18 | 177.62 | 177.50 | ↓$0.12 (-0.07%) | 176.57 | 178.78 | 562.87K |
| 2025-12-17 | 176.38 | 176.33 | ↓$0.05 (-0.03%) | 175.82 | 179.72 | 0.98M |
| 2025-12-16 | 178.70 | 177.19 | ↓$1.51 (-0.84%) | 176.51 | 179.11 | 664.61K |
| 2025-12-15 | 179.20 | 178.69 | ↓$0.51 (-0.28%) | 177.45 | 179.60 | 562.21K |
| 2025-12-12 | 182.45 | 178.93 | ↓$3.52 (-1.93%) | 177.55 | 183.05 | 742.24K |
| 2025-12-11 | 176.74 | 181.24 | ↑$4.50 (2.55%) | 176.69 | 181.62 | 632.18K |
| 2025-12-10 | 174.34 | 176.51 | ↑$2.17 (1.24%) | 174.08 | 177.85 | 807.62K |
| 2025-12-09 | 175.76 | 173.50 | ↓$2.26 (-1.29%) | 173.03 | 176.43 | 541.88K |
| 2025-12-08 | 177.40 | 175.95 | ↓$1.45 (-0.82%) | 175.42 | 177.50 | 583.71K |
| 2025-12-05 | 177.15 | 177.54 | ↑$0.39 (0.22%) | 176.76 | 179.50 | 597.29K |
| 2025-12-04 | 178.21 | 179.03 | ↑$0.82 (0.46%) | 176.94 | 179.59 | 0.90M |
| 2025-12-03 | 176.00 | 178.21 | ↑$2.21 (1.26%) | 176.00 | 178.31 | 466.53K |
| 2025-12-02 | 174.64 | 175.10 | ↑$0.46 (0.26%) | 173.39 | 176.35 | 446.93K |
| 2025-12-01 | 172.38 | 174.64 | ↑$2.26 (1.31%) | 172.38 | 176.50 | 762.41K |
| 2025-11-28 | 174.37 | 173.93 | ↓$0.44 (-0.25%) | 173.43 | 174.61 | 243.25K |
| 2025-11-26 | 173.02 | 173.76 | ↑$0.74 (0.43%) | 172.57 | 175.63 | 406.23K |
| 2025-11-25 | 171.30 | 173.65 | ↑$2.35 (1.37%) | 171.10 | 174.67 | 533.01K |
| 2025-11-24 | 169.85 | 169.92 | ↑$0.07 (0.04%) | 168.92 | 171.21 | 844.16K |
| 2025-11-21 | 163.51 | 170.65 | ↑$7.14 (4.37%) | 162.90 | 171.56 | 0.96M |
| 2025-11-20 | 163.46 | 163.00 | ↓$0.46 (-0.28%) | 161.74 | 164.28 | 596.74K |
| 2025-11-19 | 161.16 | 161.68 | ↑$0.52 (0.32%) | 160.60 | 162.90 | 384.37K |
| 2025-11-18 | 162.00 | 161.68 | ↓$0.32 (-0.20%) | 160.72 | 163.00 | 627.48K |
| 2025-11-17 | 164.62 | 162.76 | ↓$1.86 (-1.13%) | 162.27 | 165.45 | 513.34K |
| 2025-11-14 | 166.00 | 164.49 | ↓$1.51 (-0.91%) | 164.20 | 167.18 | 891.88K |
| 2025-11-13 | 169.70 | 167.06 | ↓$2.64 (-1.56%) | 166.68 | 171.74 | 548.90K |
| 2025-11-12 | 169.36 | 169.57 | ↑$0.21 (0.12%) | 169.23 | 171.93 | 529.12K |
Create an account or log in to view more rows.
$IEX we need one good push to moon this.
$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?