Dark

IEX
IDEX Corporation
stock NYSE

Market Open

Jul 31, 2026 12:46:02 PM EDT

230.58USD-1.365%(-3.19)362,557

220.07Bid 230.80Ask 10.73Spread

Pre-market

Jul 30, 2026 9:18:30 AM EDT

230.00USD+0.209%(+0.48)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

229.52USD-0.104%(-0.24)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	232.4300	232.9900	228.3200	230.5800	-1.365%	362,557	0.000%
2026-07-30	230.9800	239.4600	230.9800	233.7700	+1.852%	1,437,606	-1.365%
2026-07-29	236.9400	243.7954	226.1400	229.5200	+2.168%	1,594,025	+0.462%
2026-07-28	226.3100	227.0000	223.8300	224.6500	+0.366%	1,010,757	+2.640%
2026-07-27	224.8200	225.8525	219.2500	223.8300	+0.251%	725,780	+3.016%
2026-07-24	222.9200	224.6954	221.7250	223.2700	+0.473%	582,146	+3.274%
2026-07-23	222.8500	223.5200	219.4300	222.2200	-0.421%	589,697	+3.762%
2026-07-22	221.4900	223.7300	220.8600	223.1600	+0.891%	981,055	+3.325%
2026-07-21	218.4600	223.7800	218.4600	221.1900	-0.023%	537,689	+4.245%
2026-07-20	226.3000	226.3200	220.0300	221.2400	-1.645%	536,648	+4.222%
2026-07-17	226.3100	231.7000	224.7100	224.9400	-1.756%	454,119	+2.507%
2026-07-16	223.9800	228.9900	223.9800	228.9600	+2.411%	1,420,175	+0.708%
2026-07-15	221.3200	223.8100	220.5300	223.5700	+0.373%	418,542	+3.135%
2026-07-14	224.0000	225.6100	221.2100	222.7400	+0.569%	728,993	+3.520%
2026-07-13	220.8300	223.5015	220.4600	221.4800	-0.306%	415,263	+4.109%
2026-07-10	220.5000	223.5800	219.6100	222.1600	+1.101%	387,344	+3.790%
2026-07-09	220.8400	222.3350	219.0700	219.7400	+0.618%	551,554	+4.933%
2026-07-08	221.6200	221.6200	215.5100	218.3900	-1.212%	867,374	+5.582%
2026-07-07	223.1900	224.5000	217.4701	221.0700	-1.510%	600,949	+4.302%
2026-07-06	222.2000	225.4600	221.0700	224.4600	+0.286%	447,393	+2.727%
2026-07-02	226.7400	226.8300	221.2600	223.8200	-0.507%	443,150	+3.020%
2026-07-01	227.1100	229.2400	224.3400	224.9600	-0.877%	862,724	+2.498%
2026-06-30	227.3200	228.6146	225.3550	226.9500	+0.438%	646,335	+1.599%
2026-06-29	225.2900	226.1400	222.3400	225.9600	-0.541%	708,578	+2.045%
2026-06-26	227.0800	228.2550	225.0700	227.1900	-0.386%	1,134,578	+1.492%
2026-06-25	224.9600	230.1800	222.0000	228.0700	+2.660%	419,738	+1.101%
2026-06-24	222.4000	225.3600	221.2300	222.1600	+0.448%	566,391	+3.790%
2026-06-23	219.1200	224.1700	219.1200	221.1700	-1.859%	580,193	+4.255%
2026-06-22	225.5200	227.0200	218.1801	225.3600	+0.191%	687,247	+2.316%
2026-06-18	227.1800	228.2600	224.7400	224.9300	+0.554%	2,488,444	+2.512%
2026-06-17	222.7900	227.4650	221.6507	223.6900	-0.054%	686,296	+3.080%
2026-06-16	222.5600	226.1500	220.3800	223.8100	+0.797%	610,512	+3.025%
2026-06-15	220.7800	223.9900	219.4395	222.0400	+1.625%	581,475	+3.846%
2026-06-12	218.5500	219.3150	216.1800	218.4900	+0.733%	477,275	+5.533%
2026-06-11	215.7400	217.8100	213.0800	216.9000	+1.119%	623,669	+6.307%
2026-06-10	223.9400	223.9400	214.4800	214.5000	-3.439%	495,567	+7.497%
2026-06-09	220.6500	223.8500	217.6700	222.1400	+1.624%	697,765	+3.799%
2026-06-08	215.6800	219.6300	214.9200	218.5900	+1.505%	611,915	+5.485%
2026-06-05	215.4000	217.3400	213.8900	215.3500	-0.435%	600,299	+7.072%
2026-06-04	217.5200	218.9900	216.1100	216.2900	+0.441%	563,290	+6.607%
2026-06-03	211.8100	216.0450	211.6750	215.3400	+1.513%	658,671	+7.077%
2026-06-02	209.9700	215.2100	208.8350	212.1300	+2.187%	776,686	+8.697%
2026-06-01	208.8200	210.3700	206.3800	207.5900	-1.537%	441,477	+11.075%
2026-05-29	209.0100	212.9800	206.9650	210.8300	+0.381%	1,013,733	+9.368%
2026-05-28	210.2100	210.5800	207.0400	210.0300	-0.812%	808,595	+9.784%
2026-05-27	211.7800	212.7700	210.5700	211.7500	+0.294%	650,263	+8.893%
2026-05-26	211.9700	212.0700	209.1700	211.1300	+1.126%	958,828	+9.212%
2026-05-22	206.0000	209.2850	205.1600	208.7800	+1.542%	672,953	+10.442%
2026-05-21	206.4300	208.1350	204.3000	205.6100	-1.239%	794,697	+12.144%
2026-05-20	205.9800	208.2399	203.4500	208.1900	+1.482%	475,560	+10.755%
2026-05-19	207.1200	207.3700	203.7450	205.1500	-1.668%	488,333	+12.396%
2026-05-18	208.6800	209.6000	207.4401	208.6300	+0.453%	489,372	+10.521%
2026-05-15	209.8800	210.2450	207.6400	207.6900	-1.755%	701,134	+11.021%
2026-05-14	213.2700	213.2800	209.2275	211.4000	-0.386%	691,266	+9.073%
2026-05-13	213.9500	214.5400	211.5500	212.2200	-0.762%	390,159	+8.651%
2026-05-12	213.2600	215.1400	211.5100	213.8500	-0.075%	711,885	+7.823%
2026-05-11	217.6300	217.6300	213.7550	214.0100	-1.342%	646,498	+7.743%
2026-05-08	216.3600	218.3800	214.0800	216.9200	+0.954%	592,568	+6.297%
2026-05-07	218.6200	219.4050	213.7300	214.8700	-1.522%	1,051,155	+7.311%
2026-05-06	218.2200	219.9300	216.9900	218.1900	+1.126%	731,049	+5.679%
2026-05-05	215.7600	217.6000	214.6000	215.7600	+0.667%	508,653	+6.869%
2026-05-04	213.7700	216.1500	212.2200	214.3300	-0.279%	544,285	+7.582%
2026-05-01	218.1200	219.8200	214.1200	214.9300	-1.340%	629,972	+7.281%
2026-04-30	219.1900	222.5800	216.0100	217.8500	+0.235%	1,214,846	+5.843%
2026-04-29	220.0000	223.8450	215.4850	217.3400	+5.834%	1,505,731	+6.092%
2026-04-28	207.7300	207.8150	203.4525	205.3600	-0.979%	811,591	+12.281%
2026-04-27	205.6300	208.7850	205.1050	207.3900	+1.294%	632,215	+11.182%
2026-04-24	206.6600	207.5400	204.5000	204.7400	-0.919%	505,346	+12.621%
2026-04-23	204.9600	208.5350	203.8100	206.6400	+1.478%	612,772	+11.585%
2026-04-22	206.4300	209.0800	202.7850	203.6300	-0.566%	356,074	+13.235%
2026-04-21	206.8200	209.2300	204.7300	204.7900	-0.761%	594,220	+12.593%
2026-04-20	205.1800	207.5400	204.6800	206.3600	+0.214%	630,255	+11.737%
2026-04-17	202.0700	207.6900	202.0700	205.9200	+2.596%	635,971	+11.976%
2026-04-16	199.5800	202.7600	199.2100	200.7100	+0.596%	794,399	+14.882%
2026-04-15	204.0300	204.9500	197.0200	199.5200	-2.626%	786,263	+15.567%
2026-04-14	204.6100	206.4600	203.2050	204.9000	-0.107%	719,175	+12.533%
2026-04-13	200.9600	205.4600	199.8400	205.1200	+2.004%	797,435	+12.412%
2026-04-10	200.6400	201.9800	198.4650	201.0900	+0.681%	640,651	+14.665%
2026-04-09	197.1100	201.5700	196.9600	199.7300	+0.950%	772,805	+15.446%
2026-04-08	195.4200	200.7600	195.4200	197.8500	+3.138%	790,501	+16.543%
2026-04-07	190.2400	192.6600	189.3900	191.8300	+0.561%	595,674	+20.200%
2026-04-06	189.2800	190.7900	187.3800	190.7600	+0.152%	530,646	+20.874%
2026-04-02	189.0600	192.8200	187.7700	190.4700	-0.787%	460,809	+21.058%
2026-04-01	190.5200	192.8700	189.1550	191.9800	+1.282%	724,723	+20.106%
2026-03-31	186.9800	190.7400	185.9950	189.5500	+3.303%	851,935	+21.646%
2026-03-30	188.3300	188.3650	182.9950	183.4900	-1.640%	1,015,852	+25.664%
2026-03-27	189.4200	189.4200	186.3200	186.5500	-1.676%	726,775	+23.602%
2026-03-26	190.6900	193.6900	188.9150	189.7300	-0.991%	780,615	+21.531%
2026-03-25	195.0600	195.4300	189.2200	191.6300	-0.648%	915,951	+20.326%
2026-03-24	186.7700	193.2200	185.1600	192.8800	+2.264%	1,260,460	+19.546%
2026-03-23	189.1000	190.8500	187.4300	188.6100	+2.444%	1,571,033	+22.252%
2026-03-20	187.7100	188.8400	183.1250	184.1100	-1.745%	3,105,704	+25.240%
2026-03-19	186.4800	190.1800	186.4800	187.3800	-1.462%	1,140,210	+23.055%
2026-03-18	188.9500	192.1000	188.9500	190.1600	-0.121%	698,716	+21.256%
2026-03-17	191.2300	192.3400	187.1400	190.3900	+0.433%	612,415	+21.109%
2026-03-16	189.5600	191.6300	188.9050	189.5700	+0.739%	840,938	+21.633%
2026-03-13	189.6300	189.6300	185.5900	188.1800	+0.037%	628,766	+22.532%
2026-03-12	192.7800	193.1499	187.4400	188.1100	-3.275%	896,119	+22.577%
2026-03-11	195.0400	195.2600	191.6300	194.4800	-0.669%	597,897	+18.562%
2026-03-10	197.3200	199.5500	195.7700	195.7900	-0.916%	501,904	+17.769%
2026-03-09	194.2400	198.0500	190.7650	197.6000	-0.152%	780,883	+16.690%
2026-03-06	200.2800	200.2800	196.7200	197.9000	-2.671%	637,305	+16.513%
2026-03-05	207.3600	207.7900	202.1100	203.3300	-2.573%	608,140	+13.402%
2026-03-04	209.5700	210.7700	206.2900	208.7000	-0.124%	390,864	+10.484%
2026-03-03	207.2700	210.9300	204.4135	208.9600	-1.220%	672,506	+10.346%
2026-03-02	207.0100	212.0000	205.5200	211.5400	+0.988%	658,371	+9.001%
2026-02-27	205.1300	209.4900	204.4700	209.4700	-0.057%	770,886	+10.078%
2026-02-26	207.0200	209.7600	205.8500	209.5900	+1.654%	491,792	+10.015%
2026-02-25	209.2300	209.8500	204.2400	206.1800	-1.089%	461,683	+11.834%
2026-02-24	206.9100	209.8600	206.9100	208.4500	+0.871%	448,759	+10.616%
2026-02-23	206.4500	208.6600	205.1300	206.6500	-0.400%	591,370	+11.580%
2026-02-20	207.4800	209.7700	205.6200	207.4800	-0.183%	606,173	+11.134%
2026-02-19	208.7800	209.8200	206.9600	207.8600	-0.536%	519,092	+10.930%
2026-02-18	209.0900	211.6400	207.9850	208.9800	-0.110%	747,519	+10.336%
2026-02-17	210.5500	212.6800	206.7650	209.2100	-0.570%	960,670	+10.215%
2026-02-13	205.0800	211.1500	204.3900	210.4100	+2.569%	1,163,948	+9.586%
2026-02-12	213.0900	214.4300	204.6800	205.1400	-2.998%	1,236,723	+12.401%
2026-02-11	214.3600	215.6600	210.0500	211.4800	-1.445%	1,336,405	+9.032%
2026-02-10	211.5600	215.8800	211.0300	214.5800	+1.817%	921,423	+7.456%
2026-02-09	211.9600	214.1700	209.7000	210.7500	-0.293%	1,237,139	+9.409%
2026-02-06	215.2000	217.1550	211.2100	211.3700	-0.737%	1,378,218	+9.088%
2026-02-05	212.2300	213.8300	209.0300	212.9400	+0.325%	1,381,588	+8.284%
2026-02-04	199.9100	213.8300	198.7100	212.2500	+5.278%	2,355,246	+8.636%
2026-02-03	197.1000	203.2500	197.1000	201.6100	+1.710%	2,003,861	+14.369%
2026-02-02	197.6600	199.4500	196.8000	198.2200	-0.166%	954,438	+16.325%
2026-01-30	198.3500	200.1800	196.5300	198.5500	-0.586%	1,045,279	+16.132%
2026-01-29	198.1400	199.7200	194.9500	199.7200	+1.690%	835,880	+15.452%
2026-01-28	194.3600	198.7900	193.6900	196.4000	+0.795%	1,153,333	+17.403%
2026-01-27	194.8800	196.0000	193.8800	194.8500	-0.200%	488,844	+18.337%
2026-01-26	194.9500	195.9900	194.1350	195.2400	-0.015%	618,946	+18.101%
2026-01-23	198.1200	198.1200	193.7900	195.2700	-1.299%	581,971	+18.083%
2026-01-22	199.7900	200.3200	197.1200	197.8400	-0.613%	591,726	+16.549%
2026-01-21	195.2200	200.0000	193.4600	199.0600	+2.980%	693,468	+15.834%
2026-01-20	193.7500	195.2000	191.8000	193.3000	-1.843%	963,608	+19.286%
2026-01-16	193.8500	197.7300	193.8500	196.9300	+0.835%	1,049,716	+17.087%
2026-01-15	192.0800	196.1800	191.0600	195.3000	+2.498%	1,055,444	+18.065%
2026-01-14	187.6100	190.8900	186.4600	190.5400	+1.714%	609,316	+21.014%
2026-01-13	187.0400	187.9750	185.6700	187.3300	+0.537%	435,314	+23.088%
2026-01-12	184.1800	186.9800	183.7000	186.3300	+0.877%	522,350	+23.748%
2026-01-09	185.6200	186.9700	183.1500	184.7100	-0.016%	393,922	+24.834%
2026-01-08	179.8700	185.2850	179.6100	184.7400	+2.355%	417,711	+24.813%
2026-01-07	184.0100	184.8325	179.9100	180.4900	-1.838%	544,886	+27.752%
2026-01-06	182.8300	184.1200	179.8900	183.8700	+1.698%	671,652	+25.404%
2026-01-05	177.6400	182.7355	177.6350	180.8000	+0.972%	407,945	+27.533%
2026-01-02	178.0300	179.8500	177.2879	179.0600	+0.629%	493,202	+28.772%
2025-12-31	179.1500	179.4250	177.3850	177.9400	-0.747%	466,341	+29.583%
2025-12-30	179.5500	180.2200	178.6500	179.2800	-0.406%	380,770	+28.614%
2025-12-29	180.3400	181.2300	179.2000	180.0100	-0.172%	344,947	+28.093%
2025-12-26	179.4150	180.5291	178.8700	180.3200	+0.067%	225,116	+27.873%
2025-12-24	180.2500	181.2140	179.8400	180.2000	-0.078%	159,722	+27.958%
2025-12-23	179.7300	181.7300	178.2200	180.3400	+0.457%	464,219	+27.858%
2025-12-22	178.6400	180.3400	177.4400	179.5200	+0.979%	515,234	+28.443%
2025-12-19	177.1300	179.0300	176.4700	177.7800	+0.158%	1,571,747	+29.700%
2025-12-18	177.6200	178.7800	176.5700	177.5000	+0.664%	574,590	+29.904%
2025-12-17	176.3800	179.7200	175.8200	176.3300	-0.485%	977,463	+30.766%
2025-12-16	178.7000	179.1100	176.5075	177.1900	-0.839%	664,609	+30.131%
2025-12-15	179.2000	179.5950	177.4450	178.6900	-0.134%	562,213	+29.039%
2025-12-12	182.4500	183.0450	177.5500	178.9300	-1.275%	742,241	+28.866%
2025-12-11	176.7400	181.6200	176.6850	181.2400	+2.680%	632,184	+27.224%
2025-12-10	174.3400	177.8450	174.0800	176.5100	+1.735%	807,621	+30.633%
2025-12-09	175.7600	176.4295	173.0325	173.5000	-1.392%	541,875	+32.899%
2025-12-08	177.4000	177.5000	175.4200	175.9500	-0.896%	583,708	+31.049%
2025-12-05	177.1500	179.5000	176.7600	177.5400	-0.832%	597,292	+29.875%
2025-12-04	178.2100	179.5900	176.9400	179.0300	+0.460%	904,066	+28.794%
2025-12-03	176.0000	178.3100	176.0000	178.2100	+1.776%	466,528	+29.387%
2025-12-02	174.6400	176.3500	173.3900	175.1000	+0.263%	446,931	+31.685%
2025-12-01	172.3800	176.5000	172.3800	174.6400	+0.408%	762,409	+32.032%
2025-11-28	174.3650	174.6100	173.4300	173.9300	+0.098%	243,251	+32.571%
2025-11-26	173.0200	175.6300	172.5650	173.7600	+0.063%	406,231	+32.700%
2025-11-25	171.3000	174.6700	171.1000	173.6500	+2.201%	533,007	+32.784%
2025-11-24	169.8500	171.2100	168.9200	169.9100	-0.434%	982,431	+35.707%
2025-11-21	163.5100	171.5900	162.9000	170.6500	+4.693%	973,974	+35.119%
2025-11-20	163.4600	164.2800	161.7401	163.0000	+0.816%	596,735	+41.460%
2025-11-19	161.1600	162.9000	160.6000	161.6800	0.000%	384,365	+42.615%
2025-11-18	162.0000	163.0000	160.7200	161.6800	-0.664%	627,480	+42.615%
2025-11-17	164.6200	165.4500	162.2700	162.7600	-1.052%	513,342	+41.669%
2025-11-14	166.0000	167.1800	164.2000	164.4900	-1.538%	891,884	+40.179%
2025-11-13	169.7000	171.7407	166.6800	167.0600	-1.480%	548,895	+38.022%
2025-11-12	169.3600	171.9259	169.2300	169.5700	+0.035%	546,128	+35.979%
2025-11-11	169.5700	170.8600	169.0250	169.5100	+0.421%	333,359	+36.027%
2025-11-10	170.2000	170.2000	166.5000	168.8000	+0.500%	612,912	+36.600%
2025-11-07	165.8800	169.0500	165.4300	167.9600	+0.683%	872,764	+37.283%
2025-11-06	168.6500	170.2200	166.0000	166.8200	-0.862%	544,014	+38.221%
2025-11-05	168.1100	169.6300	166.5000	168.2700	+0.244%	549,723	+37.030%
2025-11-04	167.3900	169.2450	167.0000	167.8600	-0.232%	912,462	+37.364%
2025-11-03	170.5200	170.5200	167.3900	168.2500	-1.872%	772,257	+37.046%
2025-10-31	170.0000	172.4100	169.5000	171.4600	+0.681%	633,071	+34.480%
2025-10-30	173.3100	177.0000	170.3000	170.3000	-1.788%	855,948	+35.396%
2025-10-29	173.0000	181.2700	171.3400	173.4000	+3.863%	1,690,706	+32.976%
2025-10-28	167.4800	167.4800	165.4000	166.9500	-0.388%	897,582	+38.113%
2025-10-27	169.3000	169.8100	167.5100	167.6000	-0.208%	569,976	+37.578%
2025-10-24	169.2600	169.2800	167.4700	167.9500	-0.249%	427,017	+37.291%
2025-10-23	166.4600	168.8600	165.7900	168.3700	+1.214%	408,132	+36.948%
2025-10-22	169.4800	169.7550	165.6400	166.3500	-1.760%	496,400	+38.611%
2025-10-21	166.5000	170.9900	166.2350	169.3300	+1.633%	411,954	+36.172%
2025-10-20	166.6600	168.9499	165.2900	166.6100	+0.180%	361,831	+38.395%
2025-10-17	163.9700	167.0500	163.9700	166.3100	+0.776%	819,903	+38.645%
2025-10-16	164.5600	166.6800	163.4600	165.0300	+1.128%	558,478	+39.720%
2025-10-15	164.0000	165.0000	162.7600	163.1900	-0.281%	1,050,565	+41.295%
2025-10-14	159.2700	164.3100	159.2700	163.6500	+1.747%	364,359	+40.898%
2025-10-13	162.3800	163.8600	160.7550	160.8400	-0.199%	515,354	+43.360%
2025-10-10	165.8500	165.9550	160.1101	161.1600	-2.828%	741,628	+43.075%
2025-10-09	167.0500	167.2100	164.3905	165.8500	-0.623%	606,155	+39.029%
2025-10-08	166.0000	167.3100	164.2500	166.8900	+0.657%	573,804	+38.163%
2025-10-07	167.3100	167.5600	164.3300	165.8000	-0.748%	484,037	+39.071%
2025-10-06	167.0600	167.8400	165.3800	167.0500	+0.030%	334,803	+38.031%
2025-10-03	166.7300	168.2850	165.6900	167.0000	+1.102%	471,330	+38.072%
2025-10-02	164.5400	166.2900	163.7200	165.1800	+0.658%	603,309	+39.593%
2025-10-01	161.5800	164.2300	161.0000	164.1000	+0.823%	630,314	+40.512%
2025-09-30	162.0700	162.8100	160.3450	162.7600	+0.351%	690,394	+41.669%
2025-09-29	162.4000	162.9300	160.5800	162.1900	+0.521%	691,883	+42.167%
2025-09-26	159.8000	161.6500	159.2927	161.3500	+1.300%	489,291	+42.907%
2025-09-25	159.0000	159.7400	158.1900	159.2800	-0.300%	835,617	+44.764%
2025-09-24	159.1500	160.6800	159.0550	159.7600	+0.226%	630,836	+44.329%
2025-09-23	161.3600	162.3800	159.1500	159.4000	-0.747%	478,494	+44.655%
2025-09-22	160.8600	161.2600	159.0000	160.6000	-0.267%	661,308	+43.574%
2025-09-19	164.0000	164.7500	160.5900	161.0300	-0.636%	1,828,327	+43.191%
2025-09-18	160.8300	163.0700	160.0800	162.0600	+1.548%	608,231	+42.281%
2025-09-17	164.1900	165.9100	159.1800	159.5900	-2.594%	1,033,300	+44.483%
2025-09-16	161.2300	163.9800	160.8000	163.8400	+1.663%	747,650	+40.735%
2025-09-15	161.4700	162.1450	159.9700	161.1600	+0.380%	677,282	+43.075%
2025-09-12	164.2200	164.4450	160.5500	160.5500	-2.395%	394,466	+43.619%
2025-09-11	160.5800	164.7700	160.5800	164.4900	+2.697%	743,108	+40.179%
2025-09-10	161.6100	162.6500	159.3950	160.1700	-1.136%	786,132	+43.960%
2025-09-09	163.8000	163.8154	161.0000	162.0100	-1.316%	557,850	+42.325%
2025-09-08	164.8300	164.8728	162.2200	164.1700	-0.461%	738,361	+40.452%
2025-09-05	165.6100	167.0000	163.9900	164.9300	+0.042%	647,510	+39.805%
2025-09-04	161.3900	164.9100	160.3861	164.8600	+2.194%	515,691	+39.864%
2025-09-03	161.6000	162.5900	160.3000	161.3200	-0.512%	960,092	+42.933%
2025-09-02	162.4600	162.9850	160.6000	162.1500	-1.429%	839,315	+42.202%
2025-08-29	165.6300	165.9800	163.8300	164.5000	-0.436%	445,723	+40.170%
2025-08-28	167.0000	167.0000	163.7100	165.2200	-0.518%	584,188	+39.559%
2025-08-27	165.0800	167.0900	164.9720	166.0800	+0.048%	612,288	+38.837%
2025-08-26	165.7000	166.2600	164.6850	166.0000	+0.012%	755,121	+38.904%
2025-08-25	168.7300	168.8250	165.9600	165.9800	-1.531%	463,570	+38.920%
2025-08-22	163.5300	168.8200	163.2900	168.5600	+3.806%	1,228,877	+36.794%
2025-08-21	163.6900	164.6000	162.2500	162.3800	-1.271%	676,797	+42.000%
2025-08-20	165.2700	165.8600	163.6400	164.4700	-0.862%	705,102	+40.196%
2025-08-19	164.5800	167.7350	163.7800	165.9000	+1.294%	822,030	+38.987%
2025-08-18	164.4900	165.5225	163.7800	163.7800	-0.601%	486,806	+40.786%
2025-08-15	167.6000	167.7100	164.1600	164.7700	-1.447%	579,229	+39.941%
2025-08-14	167.1900	168.4200	165.5700	167.1900	-1.363%	850,787	+37.915%
2025-08-13	164.1100	169.8000	163.7300	169.5000	+3.784%	1,048,047	+36.035%
2025-08-12	159.6700	163.6400	158.8750	163.3200	+3.675%	657,262	+41.183%
2025-08-11	158.6100	159.8013	157.2500	157.5300	-0.461%	765,066	+46.372%
2025-08-08	158.2500	160.0000	157.9400	158.2600	-0.170%	639,114	+45.697%
2025-08-07	161.6500	162.0100	158.3100	158.5300	-0.745%	747,653	+45.449%
2025-08-06	161.8500	163.0150	158.9000	159.7200	-1.310%	1,006,935	+44.365%
2025-08-05	159.5900	162.5099	159.1900	161.8400	+2.269%	695,480	+42.474%
2025-08-04	159.0300	160.3150	157.4600	158.2500	-0.547%	1,008,866	+45.706%
2025-08-01	162.1800	163.3500	158.3400	159.1200	-2.685%	1,320,376	+44.910%
2025-07-31	162.5000	165.4200	161.2800	163.5100	-0.469%	1,484,848	+41.019%
2025-07-30	175.0000	178.2250	163.1600	164.2800	-11.286%	2,650,956	+40.358%
2025-07-29	185.2600	186.2900	183.4150	185.1800	+0.407%	701,892	+24.517%
2025-07-28	186.0000	186.6200	184.1850	184.4300	-0.679%	534,869	+25.023%
2025-07-25	184.9100	185.7300	182.5850	185.6900	+1.105%	369,257	+24.175%
2025-07-24	184.0300	184.9000	183.0000	183.6600	-0.401%	352,308	+25.547%
2025-07-23	186.2600	186.6970	183.0400	184.4000	-0.076%	728,997	+25.043%
2025-07-22	180.2600	184.8600	180.2600	184.5400	+2.012%	468,405	+24.949%
2025-07-21	184.3400	184.5700	180.3100	180.9000	-1.352%	652,523	+27.463%
2025-07-18	184.9400	184.9400	182.2750	183.3800	-0.315%	651,955	+25.739%
2025-07-17	180.3300	184.2500	180.3300	183.9600	+2.331%	498,614	+25.342%
2025-07-16	179.8300	180.9600	177.0900	179.7700	+0.167%	685,680	+28.264%
2025-07-15	181.9300	182.8400	179.4100	179.4700	-0.774%	766,765	+28.478%
2025-07-14	180.7000	181.9200	179.2500	180.8700	-0.331%	793,534	+27.484%
2025-07-11	183.1400	183.9250	181.2300	181.4700	-2.130%	674,892	+27.062%
2025-07-10	184.2700	187.7100	183.8550	185.4200	+0.564%	686,179	+24.356%
2025-07-09	183.5200	184.8900	181.7200	184.3800	+1.047%	1,036,169	+25.057%
2025-07-08	179.4600	184.0300	178.4400	182.4700	+1.751%	911,539	+26.366%
2025-07-07	180.1200	181.3799	178.2700	179.3300	-1.059%	802,533	+28.579%
2025-07-03	182.7500	183.5250	180.6900	181.2500	-0.500%	224,051	+27.217%
2025-07-02	180.4700	182.3100	179.6500	182.1600	+1.093%	487,975	+26.581%
2025-07-01	174.8700	183.0600	174.5100	180.1900	+2.631%	644,030	+27.965%
2025-06-30	175.9400	177.0200	173.7576	175.5700	-0.425%	902,706	+31.332%
2025-06-27	177.1700	178.1800	175.4200	176.3200	-0.017%	788,116	+30.774%
2025-06-26	175.3800	177.1100	174.9800	176.3500	+1.060%	608,111	+30.751%
2025-06-25	175.3600	175.3600	172.7600	174.5000	-0.217%	551,944	+32.138%
2025-06-24	174.1400	175.9100	172.5400	174.8800	+1.251%	501,271	+31.850%
2025-06-23	173.1900	173.9200	170.2600	172.7200	-0.248%	965,446	+33.499%
2025-06-20	175.7800	176.8600	172.2900	173.1500	-1.074%	2,463,836	+33.168%
2025-06-18	175.6300	177.1900	174.0600	175.0300	-0.545%	888,840	+31.737%
2025-06-17	178.7500	179.9500	175.7000	175.9900	-2.184%	652,104	+31.019%
2025-06-16	179.6300	180.7200	178.0900	179.9200	+1.181%	600,527	+28.157%
2025-06-13	180.2200	181.6400	177.1980	177.8200	-2.570%	650,936	+29.670%
2025-06-12	181.6400	184.0300	181.6400	182.5100	-0.360%	622,239	+26.338%
2025-06-11	184.3700	185.8450	183.1400	183.1700	-0.592%	531,985	+25.883%
2025-06-10	183.3200	184.8800	182.4650	184.2600	+0.562%	345,085	+25.138%
2025-06-09	183.9500	184.7900	182.0350	183.2300	-0.044%	626,567	+25.842%
2025-06-06	182.6800	183.6175	180.9300	183.3100	+1.681%	479,634	+25.787%
2025-06-05	181.1000	181.6100	179.5300	180.2800	-0.337%	683,323	+27.901%
2025-06-04	182.7000	182.8000	180.8700	180.8900	-0.632%	389,498	+27.470%
2025-06-03	179.2000	182.2050	178.5600	182.0400	+1.602%	464,922	+26.664%
2025-06-02	179.7700	179.7700	176.7700	179.1700	-0.962%	557,160	+28.693%
2025-05-30	182.1400	183.3000	179.4200	180.9100	-0.675%	834,199	+27.456%
2025-05-29	182.5600	182.5600	179.6600	182.1400	+0.797%	551,602	+26.595%
2025-05-28	183.8900	184.4600	180.3500	180.7000	-1.499%	419,834	+27.604%
2025-05-27	181.9500	183.4700	180.3000	183.4500	+2.144%	500,399	+25.691%
2025-05-23	178.2800	180.2484	178.2050	179.6000	-0.845%	421,433	+28.385%
2025-05-22	180.5000	182.0100	179.0290	181.1300	-0.017%	468,920	+27.301%
2025-05-21	185.3900	185.4050	179.7200	181.1600	-3.771%	986,316	+27.280%
2025-05-20	189.0500	189.4300	187.6800	188.2600	-0.879%	524,538	+22.480%
2025-05-19	187.5000	191.1400	187.5000	189.9300	-0.482%	490,691	+21.403%
2025-05-16	189.4800	190.9000	187.9700	190.8500	+0.681%	421,473	+20.817%
2025-05-15	188.0600	190.1900	187.4700	189.5600	+0.578%	528,980	+21.640%
2025-05-14	189.2800	189.9900	188.3200	188.4700	-0.967%	517,542	+22.343%
2025-05-13	191.5700	192.4800	190.2100	190.3100	-0.512%	471,418	+21.160%
2025-05-12	189.3800	193.5800	189.3800	191.2900	+4.262%	889,006	+20.539%
2025-05-09	184.8700	185.4100	183.0150	183.4700	-0.639%	383,459	+25.677%
2025-05-08	182.3100	186.6600	181.5800	184.6500	+2.532%	630,905	+24.874%
2025-05-07	179.6800	181.8000	179.5900	180.0900	+0.306%	677,403	+28.036%
2025-05-06	179.8600	181.5500	179.3000	179.5400	-1.205%	583,139	+28.428%
2025-05-05	180.0000	183.2800	179.9650	181.7300	+0.154%	660,831	+26.881%
2025-05-02	179.3600	182.6050	176.6501	181.4500	+3.538%	780,131	+27.076%
2025-05-01	184.0000	184.0000	172.5650	175.2500	+0.736%	914,967	+31.572%
2025-04-30	171.8200	173.9700	169.3100	173.9700	+1.028%	1,082,105	+32.540%
2025-04-29	173.5700	174.2100	172.0000	172.2000	-1.091%	742,619	+33.902%
2025-04-28	173.6500	175.2400	172.7400	174.1000	+0.636%	676,662	+32.441%
2025-04-25	173.4000	175.0000	171.5400	173.0000	-0.455%	603,239	+33.283%
2025-04-24	166.8800	174.0950	166.4700	173.7900	+3.972%	995,409	+32.677%
2025-04-23	171.0300	175.0850	166.6400	167.1500	+0.451%	1,068,910	+37.948%
2025-04-22	162.4400	166.9400	161.8600	166.4000	+3.573%	631,243	+38.570%
2025-04-21	162.1300	162.3350	158.2800	160.6600	-2.007%	604,143	+43.520%
2025-04-17	164.3300	165.4700	163.6300	163.9500	-0.079%	863,921	+40.640%
2025-04-16	165.9600	167.9600	162.7600	164.0800	-1.948%	724,514	+40.529%
2025-04-15	169.6800	171.4751	166.7900	167.3400	-1.484%	440,370	+37.791%
2025-04-14	170.1600	171.4900	167.9700	169.8600	+0.801%	445,827	+35.747%
2025-04-11	166.7100	170.7190	161.9600	168.5100	+0.922%	793,074	+36.835%
2025-04-10	169.4100	170.3350	162.0650	166.9700	-3.930%	807,815	+38.097%
2025-04-09	159.3800	175.5300	159.3800	173.8000	+7.324%	1,198,083	+32.670%
2025-04-08	167.6300	168.4300	158.8766	161.9400	-0.608%	1,656,032	+42.386%
2025-04-07	159.6000	166.2200	153.3600	162.9300	+0.271%	1,613,751	+41.521%
2025-04-04	165.3100	165.8250	160.1300	162.4900	-3.670%	1,053,501	+41.904%
2025-04-03	178.3700	178.3700	168.4350	168.6800	-7.976%	779,100	+36.697%
2025-04-02	179.1900	183.6800	179.1550	183.3000	+1.187%	477,101	+25.794%
2025-04-01	180.3000	182.1800	178.8100	181.1500	+0.099%	632,265	+27.287%
2025-03-31	179.5200	181.4900	176.3900	180.9700	+0.033%	760,334	+27.413%
2025-03-28	185.0200	186.1600	179.8900	180.9100	-1.642%	370,464	+27.456%
2025-03-27	184.7400	186.4600	182.3100	183.9300	-0.438%	319,724	+25.363%
2025-03-26	184.2300	187.6600	183.4900	184.7400	+0.201%	476,140	+24.813%
2025-03-25	185.6000	186.0500	182.6000	184.3700	-0.394%	410,544	+25.064%
2025-03-24	183.7100	185.8100	183.0800	185.1000	+1.754%	529,450	+24.571%
2025-03-21	182.3600	182.3600	179.0200	181.9100	-0.991%	1,020,991	+26.755%
2025-03-20	183.1100	186.1900	182.6500	183.7300	-0.461%	637,256	+25.499%
2025-03-19	185.0300	185.8000	182.9950	184.5800	-0.022%	458,183	+24.921%
2025-03-18	184.3100	184.7600	182.5500	184.6200	+0.016%	488,706	+24.894%
2025-03-17	182.0500	185.5700	182.0500	184.5900	+1.206%	356,789	+24.915%
2025-03-14	180.9000	182.7100	178.3500	182.3900	+2.334%	483,264	+26.421%
2025-03-13	181.5200	184.1900	177.7133	178.2300	-2.018%	535,473	+29.372%
2025-03-12	185.1500	185.6300	181.4200	181.9000	-1.548%	474,807	+26.762%
2025-03-11	186.3700	187.4200	181.0900	184.7600	-0.789%	838,366	+24.800%
2025-03-10	186.1300	188.8800	184.8500	186.2300	-0.762%	653,468	+23.815%
2025-03-07	186.3100	188.5145	183.9500	187.6600	+0.096%	790,103	+22.871%
2025-03-06	187.3500	188.4500	186.2569	187.4800	-0.504%	629,679	+22.989%
2025-03-05	186.6900	189.1000	185.3127	188.4300	+1.372%	829,153	+22.369%
2025-03-04	186.2300	188.6800	183.2375	185.8800	-1.406%	744,564	+24.048%
2025-03-03	196.0100	198.0400	188.1100	188.5300	-2.985%	605,272	+22.304%
2025-02-28	194.7900	195.5950	191.6200	194.3300	+0.305%	664,140	+18.654%
2025-02-27	195.8400	199.4499	193.1400	193.7400	-1.052%	366,737	+19.015%
2025-02-26	196.9600	196.9600	195.1700	195.8000	-0.326%	314,117	+17.763%
2025-02-25	196.6700	198.4800	194.9400	196.4400	-0.092%	469,357	+17.379%
2025-02-24	193.8200	197.1450	192.2400	196.6200	+1.886%	579,329	+17.272%
2025-02-21	196.1700	196.1700	190.3810	192.9800	-1.576%	366,164	+19.484%
2025-02-20	198.6100	199.9700	195.1610	196.0700	-1.299%	379,483	+17.601%
2025-02-19	195.5800	198.9950	194.4400	198.6500	+1.161%	405,078	+16.073%
2025-02-18	195.7500	197.1500	194.8200	196.3700	+0.594%	487,005	+17.421%
2025-02-14	194.0500	197.9900	193.6900	195.2100	+1.129%	629,999	+18.119%
2025-02-13	194.3700	195.6300	192.1700	193.0300	-0.264%	658,769	+19.453%
2025-02-12	192.0100	194.2099	190.7250	193.5400	-0.693%	718,436	+19.138%
2025-02-11	195.1700	196.8800	193.9200	194.8900	-0.794%	662,481	+18.313%
2025-02-10	197.2000	197.2000	194.8000	196.4500	+0.260%	644,263	+17.373%

document.getElementById("CxyZCF").onerror = function(){this.style.display='none';}; .dark-mode .fpLPgP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fpLPgP{ color: #333333; background-color: white; border: 2px solid #333333; }IEXIDEX Corporationstock NYSE

IEX
IDEX Corporation
stock NYSE