NYSE - Delayed Quote USD

IDEX Corporation (IEX)

226.10 -0.73 (-0.32%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 227.40 229.05 225.72 226.10 226.10 248,300
Apr 17, 2024 229.57 229.66 226.07 226.83 226.83 405,800
Apr 16, 2024 230.44 231.11 228.57 229.25 229.25 355,800
Apr 15, 2024 235.93 236.29 230.19 230.49 230.49 349,800
Apr 12, 2024 233.96 235.68 231.13 232.67 232.67 377,400
Apr 11, 2024 236.19 237.83 235.14 236.25 236.25 253,600
Apr 10, 2024 239.15 240.08 236.19 236.39 236.39 340,500
Apr 9, 2024 240.10 241.97 238.15 241.58 241.58 254,200
Apr 8, 2024 239.67 240.91 238.49 238.89 238.89 235,900
Apr 5, 2024 237.29 240.74 236.15 239.38 239.38 280,700
Apr 4, 2024 241.09 242.09 235.62 236.79 236.79 334,700
Apr 3, 2024 238.85 240.84 238.41 239.29 239.29 272,000
Apr 2, 2024 240.59 240.94 238.38 239.58 239.58 281,600
Apr 1, 2024 243.76 244.11 240.86 240.87 240.87 230,200
Mar 28, 2024 245.14 245.70 243.80 244.02 244.02 243,200
Mar 27, 2024 243.73 245.22 242.17 245.09 245.09 320,300
Mar 26, 2024 241.74 243.61 241.25 242.09 242.09 276,300
Mar 25, 2024 244.01 244.09 241.86 241.97 241.97 227,900
Mar 22, 2024 246.05 246.36 243.05 243.87 243.87 170,000
Mar 21, 2024 241.12 246.05 240.48 245.87 245.87 497,500
Mar 20, 2024 239.63 241.60 239.62 240.89 240.89 251,300
Mar 19, 2024 240.90 241.90 239.84 240.03 240.03 335,400
Mar 18, 2024 240.91 242.49 240.52 240.56 240.56 308,000
Mar 15, 2024 238.59 242.18 238.59 239.97 239.97 916,700
Mar 14, 2024 241.28 241.73 239.07 241.35 241.35 361,700
Mar 13, 2024 240.90 241.18 239.45 240.81 240.81 236,000
Mar 12, 2024 239.13 240.98 238.05 240.76 240.76 216,500
Mar 11, 2024 237.91 239.31 236.25 239.06 239.06 235,500
Mar 8, 2024 239.98 240.15 237.84 238.59 238.59 181,400
Mar 7, 2024 238.80 239.85 237.70 238.73 238.73 175,400
Mar 6, 2024 236.04 238.16 235.03 237.09 237.09 319,500
Mar 5, 2024 237.67 238.84 234.67 235.34 235.34 304,500
Mar 4, 2024 238.97 240.06 237.39 237.62 237.62 290,700
Mar 1, 2024 236.14 239.93 235.79 239.47 239.47 369,300
Feb 29, 2024 237.09 237.68 235.38 235.90 235.90 651,400
Feb 28, 2024 236.32 237.65 235.96 236.68 236.68 331,200
Feb 27, 2024 236.78 236.99 234.73 236.05 236.05 228,800
Feb 26, 2024 236.55 237.27 235.44 236.06 236.06 422,100
Feb 23, 2024 236.00 237.14 235.12 237.05 237.05 223,300
Feb 22, 2024 234.30 235.77 232.97 235.13 235.13 346,900
Feb 21, 2024 232.54 234.59 229.77 233.43 233.43 525,100
Feb 20, 2024 228.27 230.45 226.30 230.35 230.35 537,700
Feb 16, 2024 227.94 229.50 226.19 227.47 227.47 785,400
Feb 15, 2024 227.76 228.77 225.46 227.68 227.68 457,200
Feb 14, 2024 224.99 227.18 223.52 227.02 227.02 359,600
Feb 13, 2024 225.09 225.44 222.70 224.27 224.27 424,400
Feb 12, 2024 228.10 229.39 226.82 226.97 226.97 490,700
Feb 9, 2024 225.83 228.28 225.22 228.20 228.20 460,000
Feb 8, 2024 225.70 226.46 222.03 225.83 225.83 657,200
Feb 7, 2024 222.54 227.54 212.96 222.42 222.42 1,360,600
Feb 6, 2024 218.40 220.07 217.09 218.89 218.89 459,300
Feb 5, 2024 218.83 219.90 216.81 218.22 218.22 367,900
Feb 2, 2024 219.31 222.15 218.84 220.72 220.72 463,500
Feb 1, 2024 213.00 222.64 211.99 220.18 220.18 920,000
Jan 31, 2024 214.40 214.72 211.49 211.50 211.50 612,300
Jan 30, 2024 211.33 214.35 211.25 213.67 213.67 329,100
Jan 29, 2024 208.52 212.17 207.90 212.15 212.15 417,400
Jan 26, 2024 207.78 209.40 207.72 209.15 209.15 280,800
Jan 25, 2024 207.25 207.88 204.99 207.78 207.78 304,300
Jan 24, 2024 210.38 211.50 205.59 205.69 205.69 465,700
Jan 23, 2024 208.59 209.34 206.71 209.22 209.22 268,300
Jan 22, 2024 208.45 209.18 206.82 207.44 207.44 286,100
Jan 19, 2024 205.70 207.55 204.39 207.04 207.04 292,600
Jan 18, 2024 205.06 205.81 202.85 205.33 205.33 379,700
Jan 17, 2024 204.05 206.39 204.05 205.04 205.04 449,900
Jan 16, 2024 205.55 206.33 203.38 205.77 205.77 382,700
Jan 12, 2024 209.72 211.12 206.38 206.91 206.91 277,500
Jan 11, 2024 0.64 Dividend
Jan 11, 2024 209.07 209.07 205.48 208.58 208.58 229,000
Jan 10, 2024 209.51 210.51 208.75 209.62 208.98 254,100
Jan 9, 2024 209.73 210.25 207.91 209.98 209.34 227,400
Jan 8, 2024 210.94 210.94 207.88 210.82 210.18 281,100
Jan 5, 2024 211.13 212.68 210.15 211.18 210.54 400,900
Jan 4, 2024 212.37 213.92 211.13 211.18 210.54 699,100
Jan 3, 2024 213.97 215.44 211.87 212.28 211.63 476,900
Jan 2, 2024 215.09 217.11 214.03 215.05 214.39 307,200
Dec 29, 2023 217.00 218.17 216.78 217.11 216.45 237,200
Dec 28, 2023 216.76 219.72 216.19 217.06 216.40 336,200
Dec 27, 2023 214.75 216.41 214.45 215.79 215.13 254,000
Dec 26, 2023 214.22 215.80 213.38 214.78 214.12 263,900
Dec 22, 2023 214.67 216.12 214.00 214.38 213.73 329,000
Dec 21, 2023 213.84 214.83 212.23 214.11 213.46 317,100
Dec 20, 2023 212.76 215.56 211.91 212.16 211.51 437,300
Dec 19, 2023 212.96 214.16 212.18 213.44 212.79 245,500
Dec 18, 2023 211.74 213.34 209.84 211.93 211.28 346,000
Dec 15, 2023 213.96 215.19 210.81 211.35 210.70 739,400
Dec 14, 2023 211.73 215.05 211.73 214.93 214.27 443,400
Dec 13, 2023 207.50 210.01 205.64 208.84 208.20 463,100
Dec 12, 2023 208.39 209.47 206.61 207.56 206.93 288,500
Dec 11, 2023 204.92 208.07 204.50 207.88 207.25 331,100
Dec 8, 2023 205.79 207.59 204.74 204.84 204.21 421,900
Dec 7, 2023 205.17 206.32 203.72 205.60 204.97 454,000
Dec 6, 2023 202.92 205.37 202.88 204.59 203.97 404,100
Dec 5, 2023 203.69 203.69 200.77 201.59 200.97 261,300
Dec 4, 2023 201.98 204.42 201.97 204.20 203.58 303,600
Dec 1, 2023 201.87 203.77 201.42 203.04 202.42 461,900
Nov 30, 2023 199.19 201.79 196.37 201.68 201.06 871,600
Nov 29, 2023 197.64 199.68 197.47 198.30 197.69 372,100
Nov 28, 2023 198.20 199.01 196.56 196.61 196.01 371,200
Nov 27, 2023 198.37 199.29 197.56 198.60 197.99 344,700
Nov 24, 2023 199.00 200.00 197.97 199.21 198.60 196,600
Nov 22, 2023 197.89 199.94 195.91 197.25 196.65 1,949,500
Nov 21, 2023 195.02 199.07 194.84 198.59 197.98 799,800
Nov 20, 2023 197.86 197.91 195.30 195.72 195.12 394,900
Nov 17, 2023 199.32 199.86 197.22 198.01 197.41 329,000
Nov 16, 2023 198.75 200.27 196.85 197.59 196.99 311,500
Nov 15, 2023 197.78 201.47 197.64 199.08 198.47 478,500
Nov 14, 2023 195.01 198.51 194.54 198.07 197.47 342,600
Nov 13, 2023 191.00 192.66 190.52 192.29 191.70 479,400
Nov 10, 2023 191.50 191.85 189.33 191.72 191.13 482,100
Nov 9, 2023 193.61 194.53 189.47 190.25 189.67 387,700
Nov 8, 2023 192.45 193.11 191.20 192.33 191.74 420,100
Nov 7, 2023 192.11 193.15 190.85 191.58 191.00 377,900
Nov 6, 2023 195.31 195.31 192.97 193.49 192.90 305,700
Nov 3, 2023 196.50 197.75 195.09 195.17 194.57 457,300
Nov 2, 2023 191.09 194.46 190.60 193.59 193.00 1,169,700
Nov 1, 2023 191.43 192.15 183.77 188.36 187.78 1,244,000
Oct 31, 2023 190.44 192.36 190.13 191.41 190.83 396,400
Oct 30, 2023 192.06 192.72 189.13 190.53 189.95 426,100
Oct 27, 2023 192.38 194.65 190.58 190.92 190.34 816,900
Oct 26, 2023 191.07 198.69 190.85 193.21 192.62 1,106,500
Oct 25, 2023 191.83 192.05 184.85 187.00 186.43 1,216,500
Oct 24, 2023 194.61 195.02 191.26 192.74 192.15 654,600
Oct 23, 2023 192.66 194.98 191.45 192.83 192.24 578,300
Oct 20, 2023 195.57 196.70 192.67 192.73 192.14 604,300
Oct 19, 2023 196.98 200.50 195.12 195.60 195.00 643,600
Oct 18, 2023 201.11 202.64 196.77 196.93 196.33 615,800
Oct 17, 2023 201.24 204.62 201.16 203.19 202.57 542,000
Oct 16, 2023 201.89 203.29 200.21 202.65 202.03 532,500
Oct 13, 2023 206.05 206.38 200.50 200.64 200.03 565,300
Oct 12, 2023 0.64 Dividend
Oct 12, 2023 208.77 208.77 203.38 205.62 204.99 577,700
Oct 11, 2023 208.75 210.70 208.27 209.03 207.75 305,500
Oct 10, 2023 208.90 209.68 207.41 208.29 207.02 434,500
Oct 9, 2023 205.25 208.18 204.57 208.15 206.88 311,200
Oct 6, 2023 204.65 206.89 203.37 205.98 204.72 476,000
Oct 5, 2023 208.37 209.03 204.82 205.14 203.89 458,100
Oct 4, 2023 206.92 208.84 205.09 208.44 207.17 337,100
Oct 3, 2023 206.20 207.43 205.67 206.94 205.68 290,400
Oct 2, 2023 207.61 208.67 205.93 206.78 205.52 300,000
Sep 29, 2023 210.53 210.53 206.95 208.02 206.75 392,200
Sep 28, 2023 207.83 211.36 207.47 209.06 207.78 413,800
Sep 27, 2023 205.26 208.87 204.03 207.44 206.17 429,800
Sep 26, 2023 206.56 206.99 203.48 203.81 202.57 497,100
Sep 25, 2023 206.61 208.74 205.42 207.74 206.47 300,900
Sep 22, 2023 206.39 208.08 205.29 207.13 205.87 389,400
Sep 21, 2023 209.02 209.69 206.63 206.79 205.53 479,200
Sep 20, 2023 212.29 213.93 209.66 209.94 208.66 526,700
Sep 19, 2023 212.20 213.64 210.00 210.91 209.62 491,900
Sep 18, 2023 214.37 215.73 212.20 212.36 211.06 436,700
Sep 15, 2023 215.53 216.54 213.66 214.24 212.93 532,100
Sep 14, 2023 216.96 217.53 215.69 216.30 214.98 285,700
Sep 13, 2023 214.03 215.58 213.73 215.22 213.91 502,600
Sep 12, 2023 213.67 215.83 213.02 213.90 212.59 524,900
Sep 11, 2023 216.92 217.67 213.98 215.00 213.69 434,100
Sep 8, 2023 218.57 219.26 215.56 216.09 214.77 286,100
Sep 7, 2023 222.54 222.54 217.21 218.50 217.17 439,500
Sep 6, 2023 221.65 225.53 220.39 222.84 221.48 352,800
Sep 5, 2023 228.28 228.28 222.26 222.78 221.42 674,200
Sep 1, 2023 227.86 228.41 226.61 228.28 226.89 423,100
Aug 31, 2023 229.11 229.30 226.17 226.40 225.02 707,700
Aug 30, 2023 226.61 229.34 226.21 228.73 227.33 522,500
Aug 29, 2023 226.73 227.89 226.11 227.73 226.34 311,000
Aug 28, 2023 226.77 228.13 226.09 226.94 225.55 327,200
Aug 25, 2023 224.17 227.67 223.31 226.14 224.76 375,100
Aug 24, 2023 223.68 225.64 222.37 222.69 221.33 354,200
Aug 23, 2023 222.84 223.87 221.32 223.68 222.31 428,400
Aug 22, 2023 222.04 222.93 220.07 221.62 220.27 373,900
Aug 21, 2023 219.31 221.44 218.82 221.22 219.87 488,200
Aug 18, 2023 217.73 220.27 217.73 219.42 218.08 1,519,900
Aug 17, 2023 220.07 222.35 218.90 218.90 217.56 468,900
Aug 16, 2023 220.16 221.68 218.91 219.42 218.08 481,100
Aug 15, 2023 221.50 222.04 219.71 220.59 219.24 372,100
Aug 14, 2023 223.21 223.46 221.17 222.74 221.38 507,500
Aug 11, 2023 221.00 224.75 219.95 223.41 222.05 445,900
Aug 10, 2023 222.74 224.31 220.70 221.48 220.13 469,300
Aug 9, 2023 223.11 223.89 221.87 222.83 221.47 402,800
Aug 8, 2023 222.42 224.93 220.45 223.90 222.53 386,400
Aug 7, 2023 221.29 224.21 220.95 223.84 222.47 407,900
Aug 4, 2023 223.43 225.61 220.53 220.89 219.54 565,900
Aug 3, 2023 218.89 223.05 218.00 222.06 220.70 509,200
Aug 2, 2023 221.05 222.08 219.14 219.41 218.07 453,800
Aug 1, 2023 224.66 226.34 221.23 221.86 220.51 921,900
Jul 31, 2023 222.81 226.49 221.64 225.81 224.43 1,138,200
Jul 28, 2023 220.34 222.37 218.04 222.24 220.88 1,198,900
Jul 27, 2023 210.14 221.16 207.75 218.82 217.48 1,737,400
Jul 26, 2023 209.53 212.75 209.53 211.98 210.69 670,800
Jul 25, 2023 213.42 213.93 208.58 210.48 209.19 912,700
Jul 24, 2023 213.08 214.97 212.61 214.85 213.54 512,200
Jul 21, 2023 212.14 213.92 211.14 212.64 211.34 463,700
Jul 20, 2023 212.11 212.98 209.60 211.71 210.42 443,800
Jul 19, 2023 208.86 212.32 208.86 211.18 209.89 417,400
Jul 18, 2023 210.60 211.63 208.62 209.85 208.57 623,500
Jul 17, 2023 209.05 211.63 208.93 210.60 209.31 551,300
Jul 14, 2023 212.13 212.13 208.96 209.59 208.31 495,500
Jul 13, 2023 0.64 Dividend
Jul 13, 2023 214.69 214.69 211.26 212.62 211.32 646,100
Jul 12, 2023 218.48 218.48 215.42 215.56 213.61 327,100
Jul 11, 2023 217.79 218.96 215.12 216.46 214.50 533,900
Jul 10, 2023 210.00 217.07 210.00 216.97 215.01 624,000
Jul 7, 2023 209.15 212.43 209.15 209.98 208.08 230,500
Jul 6, 2023 209.42 210.24 207.66 210.12 208.22 339,600
Jul 5, 2023 210.62 212.38 210.57 210.87 208.96 369,100
Jul 3, 2023 213.95 214.65 212.80 212.83 210.90 175,200
Jun 30, 2023 214.53 217.40 213.83 215.26 213.31 606,200
Jun 29, 2023 209.69 213.90 208.82 213.53 211.60 735,400
Jun 28, 2023 210.55 210.72 209.08 209.98 208.08 653,300
Jun 27, 2023 206.59 210.94 205.70 210.75 208.84 713,100
Jun 26, 2023 203.83 206.39 203.73 205.93 204.07 409,000
Jun 23, 2023 202.54 203.63 201.54 203.04 201.20 620,800
Jun 22, 2023 207.02 207.02 203.04 203.62 201.78 549,600
Jun 21, 2023 204.23 207.77 202.65 206.67 204.80 338,200
Jun 20, 2023 206.89 208.63 204.39 205.14 203.28 524,900
Jun 16, 2023 211.35 212.47 208.70 209.75 207.85 873,100
Jun 15, 2023 207.44 210.79 207.43 210.40 208.49 454,300
Jun 14, 2023 209.62 210.59 206.70 207.86 205.98 330,200
Jun 13, 2023 207.31 209.74 207.30 208.83 206.94 616,900
Jun 12, 2023 207.30 208.20 205.70 207.00 205.13 356,000
Jun 9, 2023 208.05 208.05 204.91 206.86 204.99 251,800
Jun 8, 2023 0.64 Dividend
Jun 8, 2023 207.37 208.27 205.20 207.44 205.56 609,500
Jun 7, 2023 205.10 208.33 204.47 208.19 205.67 704,200
Jun 6, 2023 204.71 206.67 204.45 205.54 203.05 389,200
Jun 5, 2023 209.46 209.46 204.59 205.39 202.90 449,000
Jun 2, 2023 203.53 209.83 203.47 209.10 206.57 469,500
Jun 1, 2023 199.33 202.18 197.79 201.32 198.88 886,900
May 31, 2023 201.51 202.27 198.56 199.16 196.75 1,040,800
May 30, 2023 203.99 205.26 202.09 202.79 200.34 381,400
May 26, 2023 202.47 204.34 201.75 203.48 201.02 336,500
May 25, 2023 200.74 202.76 199.53 201.79 199.35 378,700
May 24, 2023 203.52 203.52 200.05 200.16 197.74 434,000
May 23, 2023 208.36 208.36 204.12 204.58 202.10 651,600
May 22, 2023 205.50 209.68 204.70 208.68 206.15 599,400
May 19, 2023 207.13 207.32 204.51 204.99 202.51 505,300
May 18, 2023 204.59 206.43 202.81 205.29 202.81 480,600
May 17, 2023 203.62 206.12 203.39 204.79 202.31 369,600
May 16, 2023 206.61 206.61 202.67 202.70 200.25 455,300
May 15, 2023 208.29 208.29 206.54 207.89 205.37 333,100
May 12, 2023 209.63 209.63 206.59 208.47 205.95 309,700
May 11, 2023 206.21 207.96 205.30 207.95 205.43 422,800
May 10, 2023 209.30 210.10 204.82 207.70 205.19 321,500
May 9, 2023 210.13 210.98 207.58 208.16 205.64 351,300
May 8, 2023 212.02 212.96 209.85 210.64 208.09 260,300
May 5, 2023 209.39 211.79 208.28 210.93 208.38 367,300
May 4, 2023 210.59 211.38 207.03 207.49 204.98 432,100
May 3, 2023 208.37 212.74 206.73 210.10 207.56 703,300
May 2, 2023 206.44 207.58 203.78 206.73 204.23 421,800
May 1, 2023 206.32 208.17 205.74 206.84 204.34 643,400
Apr 28, 2023 207.25 209.31 205.31 206.32 203.82 695,000
Apr 27, 2023 205.00 207.91 196.85 207.83 205.31 759,100
Apr 26, 2023 213.20 216.14 209.11 209.78 207.24 524,100
Apr 25, 2023 217.91 218.96 215.15 215.37 212.76 545,700
Apr 24, 2023 217.15 219.30 217.03 218.25 215.61 531,200
Apr 21, 2023 218.48 218.48 216.06 217.76 215.12 346,600
Apr 20, 2023 216.95 218.91 216.21 217.23 214.60 541,500
Apr 19, 2023 219.03 220.61 215.81 217.84 215.20 655,500

Related Tickers

PNR Pentair plc
78.48
-0.60%
 
AME AMETEK, Inc.
177.27
-0.44%
 
GGG Graco Inc.
88.09
-0.38%
 
NDSN Nordson Corporation
259.12
-0.64%
 
FELE Franklin Electric Co., Inc.
100.51
+0.32%
 
MIDD The Middleby Corporation
141.01
-0.18%
 
AOS A. O. Smith Corporation
86.69
+0.27%
 
WTS Watts Water Technologies, Inc.
199.63
+0.77%
 
DOV Dover Corporation
168.61
-0.53%
 
PNT.F Pentair plc
73.08
-1.00%