IDEX Corporation (IEX) Historical Stock Data
179.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEX is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-11 | 169.57 | 169.51 | ↓$0.06 (-0.04%) | 169.03 | 170.86 | 333.36K |
| 2025-11-10 | 170.20 | 168.80 | ↓$1.40 (-0.82%) | 166.50 | 170.20 | 612.91K |
| 2025-11-07 | 165.88 | 167.96 | ↑$2.08 (1.25%) | 165.43 | 169.05 | 872.76K |
| 2025-11-06 | 168.65 | 166.82 | ↓$1.83 (-1.09%) | 166.00 | 170.22 | 544.01K |
| 2025-11-05 | 168.11 | 168.27 | ↑$0.16 (0.10%) | 166.50 | 169.63 | 549.72K |
| 2025-11-04 | 167.39 | 167.86 | ↑$0.47 (0.28%) | 167.00 | 169.25 | 0.91M |
| 2025-11-03 | 170.52 | 168.25 | ↓$2.27 (-1.33%) | 167.39 | 170.52 | 772.26K |
| 2025-10-31 | 170.00 | 171.46 | ↑$1.46 (0.86%) | 169.50 | 172.41 | 633.07K |
| 2025-10-30 | 173.31 | 170.30 | ↓$3.01 (-1.74%) | 170.30 | 177.00 | 855.95K |
| 2025-10-29 | 173.00 | 173.40 | ↑$0.40 (0.23%) | 171.34 | 181.27 | 1.69M |
| 2025-10-28 | 167.48 | 166.95 | ↓$0.53 (-0.32%) | 165.40 | 167.48 | 897.57K |
| 2025-10-27 | 169.30 | 167.60 | ↓$1.70 (-1.00%) | 167.51 | 169.81 | 569.98K |
| 2025-10-24 | 169.26 | 167.95 | ↓$1.31 (-0.77%) | 167.47 | 169.28 | 427.02K |
| 2025-10-23 | 166.46 | 168.37 | ↑$1.91 (1.15%) | 165.79 | 168.86 | 408.11K |
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?