NYSE - Nasdaq Real Time Price
USD
IDEX Corporation (IEX)
237.06
-1.48
(-0.62%)
As of 11:35:25 AM EDT. Market Open.
Trade IDEX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
237.54
238.95
231.70
236.68
236.68
301,987
Oct 28, 2026
237.99
240.50
229.80
238.54
238.54
1,636,400
Oct 27, 2026
232.76
234.25
230.02
233.21
233.21
992,800
Oct 26, 2026
231.00
233.44
230.13
231.06
231.06
657,200
Oct 23, 2026
225.81
230.58
223.06
229.05
229.05
771,000
Oct 22, 2026
233.39
233.39
223.24
226.88
226.88
961,700
Oct 21, 2026
234.15
235.92
233.32
235.43
235.43
708,600
Oct 20, 2026
232.41
234.53
230.26
233.16
233.16
598,400
Oct 19, 2026
235.96
236.57
233.10
233.86
233.86
532,000
Oct 16, 2026
236.90
239.13
233.45
235.55
235.55
655,500
Oct 15, 2026
239.00
241.30
233.84
236.42
236.42
766,500
Oct 14, 2026
235.80
238.81
234.88
238.62
238.62
636,800
Oct 13, 2026
236.23
237.29
232.54
237.19
237.19
848,900
Oct 12, 2026
233.41
236.22
233.08
235.77
235.77
477,100
Oct 9, 2026
233.31
235.22
232.08
234.29
234.29
591,500
Oct 8, 2026
232.06
233.81
228.92
231.75
231.75
828,200
Oct 7, 2026
234.01
236.51
232.82
232.91
232.91
774,600
Oct 6, 2026
236.11
239.70
235.48
236.28
236.28
530,200
Oct 5, 2026
232.13
238.57
231.91
235.29
235.29
691,900
Oct 2, 2026
0.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
231.17
233.98
230.02
232.99
232.99
641,100
Oct 1, 2026
226.72
232.11
225.65
229.85
229.12
682,000
Sep 30, 2026
230.69
231.07
227.91
227.98
227.26
723,200
Sep 29, 2026
231.31
233.04
227.87
230.43
229.70
810,600
Sep 28, 2026
229.06
232.44
228.95
231.15
230.42
680,400
Sep 25, 2026
228.72
231.79
228.72
230.08
229.35
528,100
Sep 24, 2026
229.07
230.67
227.66
228.50
227.77
825,700
Sep 23, 2026
224.50
230.61
222.80
229.67
228.94
593,200
Sep 22, 2026
224.76
227.77
223.92
225.69
224.97
561,900
Sep 21, 2026
224.20
225.24
220.77
222.53
221.82
708,100
Sep 18, 2026
221.30
223.87
220.94
223.72
223.01
1,063,600
Sep 17, 2026
225.28
225.28
221.12
221.89
221.19
402,400
Sep 16, 2026
223.77
224.40
219.44
221.50
220.80
494,200
Sep 15, 2026
222.00
223.69
220.72
222.84
222.13
517,300
Sep 14, 2026
225.86
225.86
219.58
222.14
221.43
488,500
Sep 11, 2026
224.00
225.20
223.55
224.21
223.50
338,200
Sep 10, 2026
223.15
224.57
219.75
221.46
220.76
721,500
Sep 9, 2026
225.64
226.99
223.56
225.10
224.39
577,300
Sep 8, 2026
225.80
227.37
224.55
225.66
224.94
366,500
Sep 4, 2026
222.83
224.42
221.57
223.74
223.03
450,100
Sep 3, 2026
226.20
226.29
220.98
223.10
222.39
468,300
Sep 2, 2026
223.34
227.27
221.79
224.61
223.90
599,600
Sep 1, 2026
227.46
228.57
221.60
222.86
222.15
575,400
Aug 31, 2026
229.65
230.48
228.26
228.64
227.91
521,100
Aug 28, 2026
234.95
235.41
228.65
230.28
229.55
410,200
Aug 27, 2026
233.78
235.61
233.01
233.98
233.24
654,300
Aug 26, 2026
231.43
235.51
228.58
234.89
234.14
498,800
Aug 25, 2026
235.69
235.69
229.68
230.27
229.54
464,600
Aug 24, 2026
234.41
235.98
231.37
233.69
232.95
406,600
Aug 21, 2026
235.27
235.72
232.75
234.39
233.65
1,015,400
Aug 20, 2026
232.46
236.64
231.68
233.75
233.01
653,400
Aug 19, 2026
236.32
237.11
232.43
234.45
233.71
671,400
Aug 18, 2026
242.73
242.73
233.80
234.16
233.42
465,500
Aug 17, 2026
239.00
241.90
237.84
240.39
239.63
417,300
Aug 14, 2026
238.52
241.52
236.99
238.94
238.18
455,600
Aug 13, 2026
241.40
241.58
237.73
239.13
238.37
491,900
Aug 12, 2026
240.00
242.10
236.69
240.52
239.76
693,500
Aug 11, 2026
233.68
237.65
233.27
237.31
236.56
482,600
Aug 10, 2026
235.69
235.69
232.92
233.27
232.53
536,400
Aug 7, 2026
234.78
237.89
232.19
234.46
233.72
576,900
Aug 6, 2026
237.78
239.32
233.43
233.71
232.97
455,700
Aug 5, 2026
237.34
240.05
234.59
236.98
236.23
444,800
Aug 4, 2026
234.98
238.33
232.86
237.89
237.13
662,800
Aug 3, 2026
231.48
234.15
229.63
232.70
231.96
472,600
Jul 31, 2026
231.38
233.12
228.32
230.45
229.72
1,204,800
Jul 30, 2026
230.98
239.46
230.98
233.77
233.03
1,437,600
Jul 29, 2026
236.94
243.80
226.14
229.52
228.79
1,594,000
Jul 28, 2026
226.31
227.00
223.83
224.65
223.94
1,010,800
Jul 27, 2026
224.82
225.85
219.25
223.83
223.12
725,800
Jul 24, 2026
222.92
224.70
221.73
223.27
222.56
582,100
Jul 23, 2026
222.85
223.52
219.43
222.22
221.51
589,700
Jul 22, 2026
221.49
223.73
220.86
223.16
222.45
981,100
Jul 21, 2026
218.46
223.78
218.46
221.19
220.49
537,700
Jul 20, 2026
226.30
226.32
220.03
221.24
220.54
536,600
Jul 17, 2026
226.31
231.70
224.71
224.94
224.23
454,100
Jul 16, 2026
223.98
228.99
223.98
228.96
228.23
1,420,200
Jul 15, 2026
221.32
223.81
220.53
223.57
222.86
418,500
Jul 14, 2026
224.00
225.61
221.21
222.74
222.03
729,000
Jul 13, 2026
220.83
223.50
220.46
221.48
220.78
415,200
Jul 10, 2026
220.50
223.58
219.61
222.16
221.45
387,300
Jul 9, 2026
220.84
222.34
219.07
219.74
219.04
551,600
Jul 8, 2026
221.62
221.62
215.51
218.39
217.70
867,400
Jul 7, 2026
223.19
224.50
217.47
221.07
220.37
600,900
Jul 6, 2026
0.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
222.20
225.46
221.07
224.46
223.75
447,400
Jul 2, 2026
226.74
226.83
221.26
223.82
222.38
443,100
Jul 1, 2026
227.11
229.24
224.34
224.96
223.51
862,700
Jun 30, 2026
227.32
228.61
225.36
226.95
225.49
645,900
Jun 29, 2026
225.29
226.14
222.34
225.96
224.51
708,600
Jun 26, 2026
227.08
228.26
225.07
227.19
225.73
1,134,600
Jun 25, 2026
224.96
230.18
222.00
228.07
226.60
419,700
Jun 24, 2026
222.40
225.36
221.23
222.16
220.73
566,400
Jun 23, 2026
219.12
224.17
219.12
221.17
219.75
580,200
Jun 22, 2026
225.52
227.02
218.18
225.36
223.91
687,200
Jun 18, 2026
227.18
228.26
224.74
224.93
223.48
2,488,400
Jun 17, 2026
222.79
227.47
221.65
223.69
222.25
686,300
Jun 16, 2026
222.56
226.15
220.38
223.81
222.37
610,500
Jun 15, 2026
220.78
223.99
219.44
222.04
220.61
581,500
Jun 12, 2026
218.55
219.32
216.18
218.49
217.09
477,300
Jun 11, 2026
215.74
217.81
213.08
216.90
215.51
623,700
Jun 10, 2026
223.94
223.94
214.48
214.50
213.12
495,200
Jun 9, 2026
220.65
223.85
217.67
222.14
220.71
697,800
Jun 8, 2026
215.68
219.63
214.92
218.59
217.19
611,900
Jun 5, 2026
215.40
217.34
213.89
215.35
213.97
600,300
Jun 4, 2026
217.52
218.99
216.11
216.29
214.90
563,300
Jun 3, 2026
211.81
216.05
211.68
215.34
213.96
658,700
Jun 2, 2026
209.97
215.21
208.84
212.13
210.77
776,500
Jun 1, 2026
208.82
210.37
206.38
207.59
206.26
441,300
May 29, 2026
209.01
212.98
206.97
210.83
209.47
1,013,700
May 28, 2026
210.21
210.58
207.04
210.03
208.68
808,600
May 27, 2026
211.78
212.77
210.57
211.75
210.39
650,300
May 26, 2026
211.97
212.07
209.17
211.13
209.77
958,800
May 22, 2026
0.73
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
206.00
209.29
205.16
208.78
207.44
673,000
May 21, 2026
206.43
208.14
204.30
205.61
203.56
794,700
May 20, 2026
205.98
208.24
203.45
208.19
206.12
475,600
May 19, 2026
207.12
207.37
203.75
205.15
203.11
488,300
May 18, 2026
208.68
209.60
207.44
208.63
206.55
489,400
May 15, 2026
209.88
210.25
207.64
207.69
205.62
701,100
May 14, 2026
213.27
213.28
209.23
211.40
209.30
691,300
May 13, 2026
213.95
214.54
211.55
212.22
210.11
390,200
May 12, 2026
213.26
215.14
211.51
213.85
211.72
711,900
May 11, 2026
217.63
217.63
213.76
214.01
211.88
646,500
May 8, 2026
216.36
218.38
214.08
216.92
214.76
592,600
May 7, 2026
218.62
219.41
213.73
214.87
212.73
1,051,200
May 6, 2026
218.22
219.93
216.99
218.19
216.02
731,000
May 5, 2026
215.76
217.60
214.60
215.76
213.61
508,700
May 4, 2026
213.77
216.15
212.22
214.33
212.20
544,300
May 1, 2026
218.12
219.82
214.12
214.93
212.79
630,000
Apr 30, 2026
219.19
222.58
216.01
217.85
215.68
1,214,800
Apr 29, 2026
220.00
223.85
215.49
217.34
215.18
1,505,700
Apr 28, 2026
207.73
207.82
203.45
205.36
203.32
811,600
Apr 27, 2026
205.63
208.79
205.11
207.39
205.33
632,200
Apr 24, 2026
206.66
207.54
204.50
204.74
202.70
505,300
Apr 23, 2026
204.96
208.54
203.81
206.64
204.58
612,800
Apr 22, 2026
206.43
209.08
202.79
203.63
201.60
356,100
Apr 21, 2026
206.82
209.23
204.73
204.79
202.75
594,500
Apr 20, 2026
205.18
207.54
204.68
206.36
204.31
630,300
Apr 17, 2026
202.07
207.69
202.07
205.92
203.87
636,000
Apr 16, 2026
199.58
202.76
199.21
200.71
198.71
794,400
Apr 15, 2026
204.03
204.95
197.02
199.52
197.53
786,300
Apr 14, 2026
204.61
206.46
203.21
204.90
202.86
719,200
Apr 13, 2026
200.96
205.46
199.84
205.12
203.08
797,400
Apr 10, 2026
200.64
201.98
198.47
201.09
199.09
640,700
Apr 9, 2026
197.11
201.57
196.96
199.73
197.74
773,000
Apr 8, 2026
195.42
200.76
195.42
197.85
195.88
790,500
Apr 7, 2026
190.24
192.66
189.39
191.83
189.92
595,500
Apr 6, 2026
189.28
190.79
187.38
190.76
188.86
530,600
Apr 2, 2026
189.06
192.82
187.77
190.47
188.57
460,800
Apr 1, 2026
190.52
192.87
189.16
191.98
190.07
724,700
Mar 31, 2026
186.98
190.74
186.00
189.55
187.66
851,900
Mar 30, 2026
188.33
188.37
183.00
183.49
181.66
1,015,800
Mar 27, 2026
189.42
189.42
186.32
186.55
184.69
726,800
Mar 26, 2026
190.69
193.69
188.92
189.73
187.84
780,600
Mar 25, 2026
195.06
195.43
189.22
191.63
189.72
916,000
Mar 24, 2026
186.77
193.22
185.16
192.88
190.96
1,260,500
Mar 23, 2026
189.10
190.85
187.43
188.61
186.73
1,571,000
Mar 20, 2026
187.71
188.84
183.13
184.11
182.28
3,105,700
Mar 19, 2026
186.48
190.18
186.48
187.38
185.51
1,140,200
Mar 18, 2026
188.95
192.10
188.95
190.16
188.27
698,700
Mar 17, 2026
191.23
192.34
187.14
190.39
188.49
612,400
Mar 16, 2026
189.56
191.63
188.91
189.57
187.68
840,900
Mar 13, 2026
189.63
189.63
185.59
188.18
186.31
628,700
Mar 12, 2026
192.78
193.15
187.44
188.11
186.24
896,100
Mar 11, 2026
195.04
195.26
191.63
194.48
192.54
597,900
Mar 10, 2026
197.32
199.55
195.77
195.79
193.84
501,800
Mar 9, 2026
194.24
198.05
190.77
197.60
195.63
780,900
Mar 6, 2026
200.28
200.28
196.72
197.90
195.93
637,300
Mar 5, 2026
207.36
207.79
202.11
203.33
201.31
606,400
Mar 4, 2026
209.57
210.77
206.29
208.70
206.62
390,900
Mar 3, 2026
207.27
210.93
204.41
208.96
206.88
672,500
Mar 2, 2026
207.01
212.00
205.52
211.54
209.43
658,400
Feb 27, 2026
205.13
209.49
204.47
209.47
207.38
742,500
Feb 26, 2026
207.02
209.76
205.85
209.59
207.50
493,000
Feb 25, 2026
209.23
209.85
204.24
206.18
204.13
461,700
Feb 24, 2026
206.91
209.86
206.91
208.45
206.37
448,800
Feb 23, 2026
206.45
208.66
205.13
206.65
204.59
591,400
Feb 20, 2026
207.48
209.77
205.62
207.48
205.41
606,200
Feb 19, 2026
208.78
209.82
206.96
207.86
205.79
518,900
Feb 18, 2026
209.09
211.64
207.99
208.98
206.90
747,600
Feb 17, 2026
210.55
212.68
206.77
209.21
207.13
960,700
Feb 13, 2026
205.08
211.15
204.39
210.41
208.32
1,164,500
Feb 12, 2026
213.09
214.43
204.68
205.14
203.10
1,236,700
Feb 11, 2026
214.36
215.66
210.05
211.48
209.37
1,336,400
Feb 10, 2026
211.56
215.88
211.03
214.58
212.44
921,400
Feb 9, 2026
211.96
214.17
209.70
210.75
208.65
1,237,200
Feb 6, 2026
215.20
217.16
211.21
211.37
209.27
1,378,200
Feb 5, 2026
212.23
213.83
209.03
212.94
210.82
1,381,600
Feb 4, 2026
199.91
213.83
198.71
212.25
210.14
2,355,300
Feb 3, 2026
197.10
203.25
197.10
201.61
199.60
2,003,700
Feb 2, 2026
197.66
199.45
196.80
198.22
196.25
954,400
Jan 30, 2026
198.35
200.18
196.53
198.55
196.57
1,045,300
Jan 29, 2026
198.14
199.72
194.95
199.72
197.73
835,900
Jan 28, 2026
194.36
198.79
193.69
196.40
194.44
1,153,300
Jan 27, 2026
194.88
196.00
193.88
194.85
192.91
488,700
Jan 26, 2026
194.95
195.99
194.14
195.24
193.30
619,200
Jan 23, 2026
198.12
198.12
193.79
195.27
193.33
582,000
Jan 22, 2026
199.79
200.32
197.12
197.84
195.87
591,700
Jan 21, 2026
195.22
200.00
193.46
199.06
197.08
693,600
Jan 20, 2026
193.75
195.20
191.80
193.30
191.38
963,600
Jan 16, 2026
0.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
193.85
197.73
193.85
196.93
194.97
1,049,700
Jan 15, 2026
192.08
196.18
191.06
195.30
192.65
1,055,400
Jan 14, 2026
187.61
190.89
186.46
190.54
187.96
609,300
Jan 13, 2026
187.04
187.98
185.67
187.33
184.79
435,400
Jan 12, 2026
184.18
186.98
183.70
186.33
183.80
522,300
Jan 9, 2026
185.62
186.97
183.15
184.71
182.21
399,600
Jan 8, 2026
179.87
185.29
179.61
184.74
182.24
417,700
Jan 7, 2026
184.01
184.83
179.91
180.49
178.04
544,900
Jan 6, 2026
182.83
184.12
179.89
183.87
181.38
671,600
Jan 5, 2026
177.64
182.74
177.64
180.80
178.35
408,000
Jan 2, 2026
178.03
179.85
177.29
179.06
176.63
493,300
Dec 31, 2025
179.15
179.43
177.39
177.94
175.53
466,300
Dec 30, 2025
179.55
180.22
178.65
179.28
176.85
380,800
Dec 29, 2025
180.34
181.23
179.20
180.01
177.57
344,900
Dec 26, 2025
179.42
180.53
178.87
180.32
177.88
225,100
Dec 24, 2025
180.25
181.21
179.84
180.20
177.76
159,700
Dec 23, 2025
179.73
181.73
178.22
180.34
177.90
464,200
Dec 22, 2025
178.64
180.34
177.44
179.52
177.09
515,200
Dec 19, 2025
177.13
179.03
176.47
177.78
175.37
1,571,700
Dec 18, 2025
177.62
178.78
176.57
177.50
175.09
574,600
Dec 17, 2025
176.38
179.72
175.82
176.33
173.94
977,500
Dec 16, 2025
178.70
179.11
176.51
177.19
174.79
664,600
Dec 15, 2025
179.20
179.60
177.45
178.69
176.27
562,200
Dec 12, 2025
182.45
183.05
177.55
178.93
176.50
742,200
Dec 11, 2025
176.74
181.62
176.69
181.24
178.78
632,200
Dec 10, 2025
174.34
177.85
174.08
176.51
174.12
807,600
Dec 9, 2025
175.76
176.43
173.03
173.50
171.15
541,900
Dec 8, 2025
177.40
177.50
175.42
175.95
173.57
583,700
Dec 5, 2025
177.15
179.50
176.76
177.54
175.13
597,300
Dec 4, 2025
178.21
179.59
176.94
179.03
176.60
904,000
Dec 3, 2025
176.00
178.31
176.00
178.21
175.79
466,500
Dec 2, 2025
174.64
176.35
173.39
175.10
172.73
446,900
Dec 1, 2025
172.38
176.50
172.38
174.64
172.27
762,400
Nov 28, 2025
174.37
174.61
173.43
173.93
171.57
243,300
Nov 26, 2025
173.02
175.63
172.57
173.76
171.40
406,200
Nov 25, 2025
171.30
174.67
171.10
173.65
171.30
533,000
Nov 24, 2025
169.85
171.21
168.92
169.91
167.61
982,400
Nov 21, 2025
163.51
171.59
162.90
170.65
168.34
974,000
Nov 20, 2025
163.46
164.28
161.74
163.00
160.79
596,700
Nov 19, 2025
161.16
162.90
160.60
161.68
159.49
384,400
Nov 18, 2025
162.00
163.00
160.72
161.68
159.49
627,500
Nov 17, 2025
164.62
165.45
162.27
162.76
160.55
513,300
Nov 14, 2025
166.00
167.18
164.20
164.49
162.26
891,900
Nov 13, 2025
169.70
171.74
166.68
167.06
164.80
548,900
Nov 12, 2025
169.36
171.93
169.23
169.57
167.27
546,000
Nov 11, 2025
169.57
170.86
169.03
169.51
167.21
333,400
Nov 10, 2025
170.20
170.20
166.50
168.80
166.51
612,900
Nov 7, 2025
165.88
169.05
165.43
167.96
165.68
872,600
Nov 6, 2025
168.65
170.22
166.00
166.82
164.56
544,000
Nov 5, 2025
168.11
169.63
166.50
168.27
165.99
549,700
Nov 4, 2025
167.39
169.25
167.00
167.86
165.58
912,300
Nov 3, 2025
170.52
170.52
167.39
168.25
165.97
772,300
Oct 31, 2025
170.00
172.41
169.50
171.46
169.14
633,100
Oct 30, 2025
173.31
177.00
170.30
170.30
167.99
855,900
Oct 29, 2025
173.00
181.27
171.34
173.40
171.05
1,690,700
