IDEX Corporation Common Stock (IEX)

Historical Prices For IDEX Corporation Common Stock (IEX)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	162.50	165.42	161.28	163.51	1,484,840	163.51
7/30/2025	175.00	178.22	163.16	164.28	2,651,347	164.28
7/29/2025	185.26	186.29	183.41	185.18	701,892	185.18
7/28/2025	186.00	186.62	184.19	184.43	534,869	184.43
7/25/2025	184.91	185.73	182.59	185.69	369,257	185.69
7/24/2025	184.03	184.90	183.00	183.66	352,308	183.66
7/23/2025	186.26	186.70	183.04	184.40	728,998	184.40
7/22/2025	180.26	184.86	180.26	184.54	468,405	184.54
7/21/2025	184.34	184.57	180.31	180.90	652,523	180.90
7/18/2025	184.94	184.94	182.28	183.38	651,955	183.38
7/17/2025	180.33	184.25	180.33	183.96	498,614	183.96
7/16/2025	179.83	180.96	177.09	179.77	685,680	179.77
7/15/2025	181.93	182.84	179.41	179.47	766,760	179.47
7/14/2025	180.70	181.92	179.25	180.87	793,534	180.87
7/11/2025	183.14	183.93	181.23	181.47	674,893	181.47
7/10/2025	184.27	187.71	183.85	185.42	686,179	184.71
7/09/2025	183.52	184.89	181.72	184.38	1,036,169	183.67
7/08/2025	179.46	184.03	178.44	182.47	911,539	181.77
7/07/2025	180.12	181.38	178.27	179.33	802,533	178.64
7/03/2025	182.75	183.53	180.69	181.25	224,051	180.56
7/02/2025	180.47	182.31	179.65	182.16	487,975	181.46
7/01/2025	174.87	183.06	174.51	180.19	644,030	179.50
6/30/2025	175.94	177.02	173.76	175.57	902,706	174.90
6/27/2025	177.17	178.18	175.42	176.32	788,116	175.65
6/26/2025	175.38	177.11	174.98	176.35	608,111	175.68
6/25/2025	175.36	175.36	172.76	174.50	551,944	173.83
6/24/2025	174.14	175.91	172.54	174.88	501,271	174.21
6/23/2025	173.19	173.92	170.26	172.72	965,446	172.06
6/20/2025	175.78	176.86	172.29	173.15	2,463,836	172.49
6/18/2025	175.63	177.19	174.06	175.03	888,840	174.36
6/17/2025	178.75	179.95	175.70	175.99	652,104	175.32
6/16/2025	179.63	180.72	178.09	179.92	600,527	179.23
6/13/2025	180.22	181.64	177.20	177.82	650,936	177.14
6/12/2025	181.64	184.03	181.64	182.51	622,237	181.81
6/11/2025	184.37	185.84	183.14	183.17	531,985	182.47
6/10/2025	183.32	184.88	182.47	184.26	345,085	183.55
6/09/2025	183.95	184.79	182.03	183.23	626,567	182.53
6/06/2025	182.68	183.62	180.93	183.31	479,634	182.61
6/05/2025	181.10	181.61	179.53	180.28	683,323	179.59
6/04/2025	182.70	182.80	180.87	180.89	389,498	180.20
6/03/2025	179.20	182.21	178.56	182.04	464,922	181.34
6/02/2025	179.77	179.77	176.77	179.17	557,160	178.48
5/30/2025	182.14	183.30	179.42	180.91	834,199	180.22
5/29/2025	182.56	182.56	179.66	182.14	551,602	181.44
5/28/2025	183.89	184.46	180.35	180.70	419,834	180.01
5/27/2025	181.95	183.47	180.30	183.45	500,399	182.75
5/23/2025	178.28	180.25	178.21	179.60	421,433	178.91
5/22/2025	180.50	182.01	179.03	181.13	468,920	180.44
5/21/2025	185.39	185.41	179.72	181.16	986,316	180.47
5/20/2025	189.05	189.43	187.68	188.26	524,538	187.54
5/19/2025	187.50	191.14	187.50	189.93	490,691	189.20
5/16/2025	189.48	190.90	187.97	190.85	421,473	189.41
5/15/2025	188.06	190.19	187.47	189.56	528,980	188.13
5/14/2025	189.28	189.99	188.32	188.47	517,542	187.05
5/13/2025	191.57	192.48	190.21	190.31	471,418	188.88
5/12/2025	189.38	193.58	189.38	191.29	889,006	189.85
5/09/2025	184.87	185.41	183.01	183.47	383,459	182.09
5/08/2025	182.31	186.66	181.58	184.65	630,905	183.26
5/07/2025	179.68	181.80	179.59	180.09	677,403	178.73
5/06/2025	179.86	181.55	179.30	179.54	583,139	178.19
5/05/2025	180.00	183.28	179.97	181.73	660,823	180.36
5/02/2025	179.36	182.60	176.65	181.45	780,131	180.08
5/01/2025	184.00	184.00	172.56	175.25	914,967	173.93