IDEX Corporation (IEX) Historical Stock Data
227.13 ↑1.03 (0.46%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, IEX is down -0.22% a day on average. There have been 12 days where IDEX Corporation closed green and 18 days where IEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 227.40 | 226.10 | ↓$1.30 (-0.57%) | 225.72 | 229.05 | 248.28K |
| 2024-04-17 | 229.57 | 226.83 | ↓$2.74 (-1.19%) | 226.07 | 229.66 | 405.82K |
| 2024-04-16 | 230.44 | 229.25 | ↓$1.19 (-0.52%) | 228.57 | 231.11 | 355.76K |
| 2024-04-15 | 235.93 | 230.49 | ↓$5.44 (-2.31%) | 230.19 | 236.29 | 349.82K |
| 2024-04-12 | 233.96 | 232.67 | ↓$1.29 (-0.55%) | 231.13 | 235.68 | 377.42K |
| 2024-04-11 | 236.19 | 236.25 | ↑$0.06 (0.03%) | 235.14 | 237.83 | 253.56K |
| 2024-04-10 | 239.15 | 236.39 | ↓$2.76 (-1.15%) | 236.19 | 240.08 | 340.50K |
| 2024-04-09 | 240.10 | 241.58 | ↑$1.48 (0.62%) | 238.15 | 241.97 | 254.19K |
| 2024-04-08 | 239.67 | 238.89 | ↓$0.78 (-0.33%) | 238.49 | 240.91 | 235.93K |
| 2024-04-05 | 237.29 | 239.38 | ↑$2.09 (0.88%) | 236.15 | 240.74 | 280.68K |
| 2024-04-04 | 241.09 | 236.79 | ↓$4.30 (-1.78%) | 235.62 | 242.09 | 334.68K |
| 2024-04-03 | 238.85 | 239.29 | ↑$0.44 (0.18%) | 238.41 | 240.84 | 271.97K |
| 2024-04-02 | 240.59 | 239.58 | ↓$1.01 (-0.42%) | 238.38 | 240.94 | 281.63K |
| 2024-04-01 | 243.76 | 240.87 | ↓$2.89 (-1.19%) | 240.86 | 244.11 | 230.19K |
| 2024-03-28 | 245.14 | 244.02 | ↓$1.12 (-0.46%) | 243.80 | 245.70 | 243.22K |
| 2024-03-27 | 243.73 | 245.09 | ↑$1.36 (0.56%) | 242.17 | 245.22 | 320.34K |
| 2024-03-26 | 241.74 | 242.09 | ↑$0.35 (0.14%) | 241.25 | 243.61 | 276.34K |
| 2024-03-25 | 244.01 | 241.97 | ↓$2.04 (-0.84%) | 241.86 | 244.09 | 227.93K |
| 2024-03-22 | 246.05 | 243.87 | ↓$2.18 (-0.89%) | 243.05 | 246.36 | 170.03K |
| 2024-03-21 | 241.12 | 245.87 | ↑$4.75 (1.97%) | 240.48 | 246.05 | 497.49K |
| 2024-03-20 | 239.63 | 240.89 | ↑$1.26 (0.53%) | 239.62 | 241.60 | 251.28K |
| 2024-03-19 | 240.90 | 240.03 | ↓$0.87 (-0.36%) | 239.84 | 241.90 | 335.45K |
| 2024-03-18 | 240.91 | 240.56 | ↓$0.35 (-0.15%) | 240.52 | 242.49 | 308.05K |
| 2024-03-15 | 238.59 | 239.97 | ↑$1.38 (0.58%) | 238.59 | 242.18 | 0.92M |
| 2024-03-14 | 241.28 | 241.35 | ↑$0.07 (0.03%) | 239.07 | 241.73 | 361.73K |
| 2024-03-13 | 240.90 | 240.81 | ↓$0.09 (-0.04%) | 239.45 | 241.18 | 236.01K |
| 2024-03-12 | 239.13 | 240.76 | ↑$1.63 (0.68%) | 238.05 | 240.98 | 216.52K |
| 2024-03-11 | 237.91 | 239.06 | ↑$1.15 (0.48%) | 236.25 | 239.31 | 235.49K |
| 2024-03-08 | 239.98 | 238.59 | ↓$1.39 (-0.58%) | 237.84 | 240.15 | 181.42K |
| 2024-03-07 | 238.80 | 238.73 | ↓$0.07 (-0.03%) | 237.70 | 239.85 | 175.38K |
Create an account or log in to view more rows.
$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
$IEX super bullish
$IEX hang tight
ignore fud and buy dips if you can
everyone be okay????
$IEX news?
$IEX I’m selling y’all have fun bag holding