IEX
Idex Corp (IEX)
NYSE
$221.23-$4.13 (-1.83%)
Price as of Jun 23, 2026 6:17 PM EDT
  • $16.7B
    Market Cap
  • 32.49%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +7.94%
    Low Price$207.59
    High Price$225.36
  • 3 Months
    +22.84%
    Low Price$183.49
    High Price$225.36
  • 1 Year
    +32.49%
    Low Price$157.53
    High Price$225.36
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
225.52
227.02
218.18
225.36
+0.19%
687,247
06/18/2026
227.18
228.26
224.74
224.93
+0.55%
2,488,443
06/17/2026
222.79
227.47
221.65
223.69
-0.05%
686,296
06/16/2026
222.56
226.15
220.38
223.81
+0.80%
610,511
06/15/2026
220.78
223.99
219.44
222.04
+1.62%
581,475
06/12/2026
218.55
219.32
216.18
218.49
+0.73%
477,275
06/11/2026
215.74
217.81
213.08
216.90
+1.12%
623,669
06/10/2026
223.94
223.94
214.48
214.50
-3.44%
495,566
06/09/2026
220.65
223.85
217.67
222.14
+1.62%
697,765
06/08/2026
215.68
219.63
214.92
218.59
+1.50%
611,914
06/05/2026
215.40
217.34
213.89
215.35
-0.43%
600,299
06/04/2026
217.52
218.99
216.11
216.29
+0.44%
563,290
06/03/2026
211.81
216.05
211.68
215.34
+1.51%
658,928
06/02/2026
209.97
215.21
208.84
212.13
+2.19%
776,686
06/01/2026
208.82
210.37
206.38
207.59
-1.54%
441,476
05/29/2026
209.01
212.98
206.97
210.83
+0.38%
1,013,732
05/28/2026
210.21
210.58
207.04
210.03
-0.81%
808,594
05/27/2026
211.78
212.77
210.57
211.75
+0.29%
650,262
05/26/2026
211.97
212.07
209.17
211.13
+1.13%
958,828
05/22/2026
206.00
209.29
205.16
208.78
+1.90%
672,953
05/22/2026
$0.73 Dividend
05/21/2026
205.70
207.40
203.57
204.88
-1.24%
794,696
05/20/2026
205.25
207.50
202.73
207.45
+1.48%
475,559
05/19/2026
206.38
206.63
203.02
204.42
-1.67%
488,333
05/18/2026
207.94
208.86
206.70
207.89
+0.45%
489,372
05/15/2026
209.13
209.50
206.90
206.95
-1.75%
701,134
05/14/2026
212.51
212.52
208.48
210.65
-0.39%
691,266
05/13/2026
213.19
213.78
210.80
211.47
-0.76%
390,158
05/12/2026
212.50
214.38
210.76
213.09
-0.07%
711,884
05/11/2026
216.86
216.86
213.00
213.25
-1.34%
646,497
05/08/2026
215.59
217.60
213.32
216.15
+0.95%
592,567
05/07/2026
217.84
218.63
212.97
214.11
-1.52%
1,051,154
05/06/2026
217.45
219.15
216.22
217.42
+1.13%
731,049
05/05/2026
214.99
216.83
213.84
214.99
+0.67%
508,652
05/04/2026
213.01
215.38
211.47
213.57
-0.28%
544,284
05/01/2026
217.35
219.04
213.36
214.17
-1.34%
629,972
04/30/2026
218.41
221.79
215.24
217.08
+0.23%
1,214,845
04/29/2026
219.22
223.05
214.72
216.57
+5.83%
1,505,731
04/29/2026
$2.00 Earnings
04/28/2026
206.99
207.08
202.73
204.63
-0.98%
811,591
04/27/2026
204.90
208.04
204.38
206.65
+1.29%
632,215
04/24/2026
205.93
206.80
203.77
204.01
-0.92%
505,346
04/23/2026
204.23
207.79
203.09
205.91
+1.48%
612,771
04/22/2026
205.70
208.34
202.07
202.91
-0.57%
356,074
04/21/2026
206.09
208.49
204.00
204.06
-0.76%
594,220
04/20/2026
204.45
206.80
203.95
205.63
+0.21%
630,255
04/17/2026
201.35
206.95
201.35
205.19
+2.60%
635,971
04/16/2026
198.87
202.04
198.50
200.00
+0.60%
794,399
04/15/2026
203.31
204.22
196.32
198.81
-2.63%
786,262
04/14/2026
203.88
205.73
202.48
204.17
-0.11%
719,174
04/13/2026
200.25
204.73
199.13
204.39
+2.00%
797,434
04/10/2026
199.93
201.26
197.76
200.38
+0.68%
640,650
04/09/2026
196.41
200.85
196.26
199.02
+0.95%
772,804
04/08/2026
194.73
200.05
194.73
197.15
+3.14%
790,500
04/07/2026
189.56
191.98
188.72
191.15
+0.56%
595,673
04/06/2026
188.61
190.11
186.71
190.08
+0.15%
530,645
04/02/2026
188.39
192.14
187.10
189.79
-0.79%
460,808
04/01/2026
189.84
192.19
188.48
191.30
+1.28%
724,722
03/31/2026
186.32
190.06
185.33
188.88
+3.30%
851,934
03/30/2026
187.66
187.70
182.35
182.84
-1.64%
1,015,851
03/27/2026
188.75
188.75
185.66
185.89
-1.68%
726,774
03/26/2026
190.01
193.00
188.24
189.06
-0.99%
780,614
03/25/2026
194.37
194.74
188.55
190.95
-0.65%
915,950
03/24/2026
186.11
192.53
184.50
192.20
+2.26%
1,260,460
03/23/2026
188.43
190.17
186.76
187.94
+2.44%
1,571,032
03/20/2026
187.04
188.17
182.47
183.46
-1.75%
3,105,703
03/19/2026
185.82
189.50
185.82
186.71
-1.46%
1,140,210
03/18/2026
188.28
191.42
188.28
189.48
-0.12%
698,716
03/17/2026
190.55
191.66
186.48
189.71
+0.43%
612,415
03/16/2026
188.89
190.95
188.23
188.90
+0.74%
840,937
03/13/2026
188.96
188.96
184.93
187.51
+0.04%
628,766
03/12/2026
192.10
192.46
186.77
187.44
-3.28%
896,118
03/11/2026
194.35
194.57
190.95
193.79
-0.67%
597,897
03/10/2026
196.62
198.84
195.07
195.09
-0.92%
501,903
03/09/2026
193.55
197.35
190.09
196.90
-0.15%
780,882
03/06/2026
199.57
199.57
196.02
197.20
-2.67%
637,304
03/05/2026
206.62
207.05
201.39
202.61
-2.57%
608,140
03/04/2026
208.83
210.02
205.56
207.96
-0.12%
390,863
03/03/2026
206.53
210.18
203.69
208.22
-1.22%
672,505
03/02/2026
206.28
211.25
204.79
210.79
+0.99%
658,398
02/27/2026
204.40
208.75
203.74
208.73
-0.06%
742,543
02/26/2026
206.28
209.02
205.12
208.85
+1.65%
493,042
02/25/2026
208.49
209.10
203.51
205.45
-1.09%
461,682
02/24/2026
206.18
209.11
206.18
207.71
+0.87%
448,759
02/23/2026
205.72
207.92
204.40
205.92
-0.40%
591,369
02/20/2026
206.74
209.03
204.89
206.74
-0.18%
606,173
02/19/2026
208.04
209.08
206.23
207.12
-0.54%
519,103
02/18/2026
208.35
210.89
207.25
208.24
-0.11%
747,619
02/17/2026
209.80
211.92
206.03
208.47
-0.57%
960,675
02/13/2026
204.35
210.40
203.66
209.66
+2.57%
1,164,455
02/12/2026
212.33
213.67
203.95
204.41
-3.00%
1,236,723
02/11/2026
213.60
214.89
209.30
210.73
-1.44%
1,336,406
02/10/2026
210.81
215.11
210.28
213.82
+1.82%
921,425
02/09/2026
211.21
213.41
208.96
210.00
-0.29%
1,237,185
02/06/2026
214.44
216.38
210.46
210.62
-0.74%
1,378,218
02/05/2026
211.48
213.07
208.29
212.18
+0.33%
1,381,588
02/04/2026
199.20
213.07
198.00
211.50
+5.28%
2,355,346
02/04/2026
$2.10 Earnings
02/03/2026
196.40
202.53
196.40
200.89
+1.71%
2,003,912
02/02/2026
196.96
198.74
196.10
197.52
-0.17%
954,438