IEX
Idex Corp (IEX)
NYSE
$228.33-$4.66 (-2.00%)
Price as of Oct 02, 2026 7:33 PM EDT
  • $16.9B
    Market Cap
  • 42.04%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +4.06%
    Low Price$220.76
    High Price$232.99
  • 3 Months
    +4.77%
    Low Price$217.70
    High Price$239.76
  • 1 Year
    +42.04%
    Low Price$158.66
    High Price$239.76
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
231.17
233.98
230.02
232.99
+1.69%
640,955
10/02/2026
$0.73 Dividend
10/01/2026
226.00
231.37
224.93
229.12
+0.82%
681,767
09/30/2026
229.96
230.33
227.19
227.26
-1.06%
723,245
09/29/2026
230.58
232.30
227.15
229.70
-0.31%
810,474
09/28/2026
228.33
231.70
228.22
230.42
+0.47%
680,398
09/25/2026
227.99
231.05
227.99
229.35
+0.69%
528,088
09/24/2026
228.34
229.94
226.93
227.77
-0.51%
825,738
09/23/2026
223.79
229.88
222.09
228.94
+1.76%
593,228
09/22/2026
224.05
227.05
223.21
224.97
+1.42%
561,937
09/21/2026
223.49
224.52
220.07
221.82
-0.53%
708,087
09/18/2026
220.60
223.16
220.23
223.01
+0.82%
1,064,137
09/17/2026
224.56
224.56
220.41
221.19
+0.18%
402,363
09/16/2026
223.06
223.69
218.74
220.80
-0.60%
494,194
09/15/2026
221.29
222.98
220.02
222.13
+0.32%
517,288
09/14/2026
225.14
225.14
218.88
221.43
-0.92%
488,529
09/11/2026
223.29
224.48
222.84
223.50
+1.24%
342,612
09/10/2026
222.44
223.86
219.05
220.76
-1.62%
721,495
09/09/2026
224.92
226.26
222.84
224.39
-0.25%
577,313
09/08/2026
225.08
226.65
223.84
224.94
+0.86%
366,475
09/04/2026
222.12
223.71
220.87
223.03
+0.29%
450,937
09/03/2026
225.48
225.57
220.28
222.39
-0.67%
468,296
09/02/2026
222.63
226.55
221.09
223.90
+0.79%
599,553
09/01/2026
226.74
227.84
220.90
222.15
-2.53%
575,507
08/31/2026
228.92
229.74
227.54
227.91
-0.71%
522,040
08/28/2026
234.20
234.66
227.92
229.55
-1.58%
410,201
08/27/2026
233.04
234.86
232.27
233.24
-0.39%
655,103
08/26/2026
230.69
234.76
227.85
234.14
+2.01%
498,666
08/25/2026
234.94
234.94
228.95
229.54
-1.46%
464,559
08/24/2026
233.67
235.23
230.64
232.95
-0.30%
406,563
08/21/2026
234.52
234.97
232.01
233.65
+0.27%
1,015,416
08/20/2026
231.72
235.89
230.94
233.01
-0.30%
653,384
08/19/2026
235.57
236.36
231.69
233.71
+0.12%
671,371
08/18/2026
241.96
241.96
233.06
233.42
-2.59%
465,525
08/17/2026
238.24
241.13
237.08
239.63
+0.61%
417,336
08/14/2026
237.76
240.75
236.23
238.18
-0.08%
455,616
08/13/2026
240.63
240.81
236.97
238.37
-0.58%
491,938
08/12/2026
239.24
241.33
235.94
239.76
+1.35%
693,453
08/11/2026
232.94
236.90
232.53
236.56
+1.73%
482,571
08/10/2026
234.94
234.94
232.18
232.53
-0.51%
536,429
08/07/2026
234.03
237.13
231.45
233.72
+0.32%
576,914
08/06/2026
237.02
238.56
232.69
232.97
-1.38%
455,825
08/05/2026
236.59
239.29
233.84
236.23
-0.38%
444,762
08/04/2026
234.23
237.57
232.12
237.13
+2.23%
662,861
08/03/2026
230.74
233.41
228.90
231.96
+0.98%
472,595
07/31/2026
230.65
232.37
227.59
229.72
-1.42%
1,204,873
07/30/2026
230.25
238.70
230.25
233.03
+1.85%
1,437,606
07/29/2026
236.19
243.02
225.42
228.79
+2.17%
1,594,073
07/29/2026
$2.32 Earnings
07/28/2026
225.59
226.28
223.12
223.94
+0.37%
1,010,215
07/27/2026
224.11
225.14
218.55
223.12
+0.25%
726,006
07/24/2026
222.21
223.98
221.02
222.56
+0.47%
582,146
07/23/2026
222.14
222.81
218.73
221.51
-0.42%
589,696
07/22/2026
220.79
223.02
220.16
222.45
+0.89%
981,054
07/21/2026
217.77
223.07
217.77
220.49
-0.02%
537,688
07/20/2026
225.58
225.60
219.33
220.54
-1.64%
536,647
07/17/2026
225.59
230.96
224.00
224.23
-1.76%
454,119
07/16/2026
223.27
228.26
223.27
228.23
+2.41%
1,420,174
07/15/2026
220.62
223.10
219.83
222.86
+0.37%
418,541
07/14/2026
223.29
224.89
220.51
222.03
+0.57%
728,992
07/13/2026
220.13
222.79
219.76
220.78
-0.31%
415,262
07/10/2026
219.80
222.87
218.91
221.45
+1.10%
387,343
07/09/2026
220.14
221.63
218.37
219.04
+0.62%
551,554
07/08/2026
220.92
220.92
214.83
217.70
-1.21%
867,374
07/07/2026
222.48
223.79
216.78
220.37
-1.51%
600,948
07/06/2026
221.49
224.74
220.37
223.75
+0.61%
447,392
07/06/2026
$0.73 Dividend
07/02/2026
225.28
225.37
219.84
222.38
-0.51%
443,149
07/01/2026
225.65
227.77
222.90
223.51
-0.88%
862,723
06/30/2026
225.86
227.15
223.91
225.49
+0.44%
646,334
06/29/2026
223.84
224.69
220.91
224.51
-0.54%
708,578
06/26/2026
225.62
226.79
223.62
225.73
-0.39%
1,134,578
06/25/2026
223.51
228.70
220.57
226.60
+2.66%
419,738
06/24/2026
220.97
223.91
219.81
220.73
+0.45%
566,390
06/23/2026
217.71
222.73
217.71
219.75
-1.86%
580,193
06/22/2026
224.07
225.56
216.78
223.91
+0.19%
687,247
06/18/2026
225.72
226.79
223.30
223.48
+0.55%
2,488,443
06/17/2026
221.36
226.00
220.23
222.25
-0.05%
686,296
06/16/2026
221.13
224.70
218.96
222.37
+0.80%
610,511
06/15/2026
219.36
222.55
218.03
220.61
+1.62%
581,475
06/12/2026
217.15
217.91
214.79
217.09
+0.73%
477,275
06/11/2026
214.35
216.41
211.71
215.51
+1.12%
623,669
06/10/2026
222.50
222.50
213.10
213.12
-3.44%
495,566
06/09/2026
219.23
222.41
216.27
220.71
+1.62%
697,765
06/08/2026
214.29
218.22
213.54
217.19
+1.50%
611,914
06/05/2026
214.02
215.94
212.52
213.97
-0.43%
600,299
06/04/2026
216.12
217.58
214.72
214.90
+0.44%
563,290
06/03/2026
210.45
214.66
210.31
213.96
+1.51%
658,928
06/02/2026
208.62
213.83
207.49
210.77
+2.19%
776,686
06/01/2026
207.48
209.02
205.05
206.26
-1.54%
441,476
05/29/2026
207.67
211.61
205.63
209.47
+0.38%
1,013,732
05/28/2026
208.86
209.23
205.71
208.68
-0.81%
808,594
05/27/2026
210.42
211.40
209.22
210.39
+0.29%
650,262
05/26/2026
210.61
210.71
207.83
209.77
+1.13%
958,828
05/22/2026
204.68
207.94
203.84
207.44
+1.90%
672,953
05/22/2026
$0.73 Dividend
05/21/2026
204.38
206.06
202.27
203.56
-1.24%
794,696
05/20/2026
203.93
206.17
201.42
206.12
+1.48%
475,559
05/19/2026
205.06
205.31
201.72
203.11
-1.67%
488,333
05/18/2026
206.60
207.51
205.38
206.55
+0.45%
489,372