IEX
Idex Corp (IEX)
NYSE
$232.68-$0.02 (-0.009%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $17.1B
    Market Cap
  • 46.98%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +1.87%
    Low Price$218.39
    High Price$233.77
  • 3 Months
    +6.51%
    Low Price$203.75
    High Price$233.77
  • 1 Year
    +46.98%
    Low Price$155.22
    High Price$233.77
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
231.48
234.15
229.63
232.70
+0.98%
472,595
07/31/2026
231.38
233.12
228.32
230.45
-1.42%
1,204,873
07/30/2026
230.98
239.46
230.98
233.77
+1.85%
1,437,606
07/29/2026
236.94
243.80
226.14
229.52
+2.17%
1,594,073
07/29/2026
$2.32 Earnings
07/28/2026
226.31
227.00
223.83
224.65
+0.37%
1,010,215
07/27/2026
224.82
225.85
219.25
223.83
+0.25%
726,006
07/24/2026
222.92
224.70
221.73
223.27
+0.47%
582,146
07/23/2026
222.85
223.52
219.43
222.22
-0.42%
589,696
07/22/2026
221.49
223.73
220.86
223.16
+0.89%
981,054
07/21/2026
218.46
223.78
218.46
221.19
-0.02%
537,688
07/20/2026
226.30
226.32
220.03
221.24
-1.64%
536,647
07/17/2026
226.31
231.70
224.71
224.94
-1.76%
454,119
07/16/2026
223.98
228.99
223.98
228.96
+2.41%
1,420,174
07/15/2026
221.32
223.81
220.53
223.57
+0.37%
418,541
07/14/2026
224.00
225.61
221.21
222.74
+0.57%
728,992
07/13/2026
220.83
223.50
220.46
221.48
-0.31%
415,262
07/10/2026
220.50
223.58
219.61
222.16
+1.10%
387,343
07/09/2026
220.84
222.34
219.07
219.74
+0.62%
551,554
07/08/2026
221.62
221.62
215.51
218.39
-1.21%
867,374
07/07/2026
223.19
224.50
217.47
221.07
-1.51%
600,948
07/06/2026
222.20
225.46
221.07
224.46
+0.61%
447,392
07/06/2026
$0.73 Dividend
07/02/2026
226.00
226.09
220.54
223.09
-0.51%
443,149
07/01/2026
226.37
228.49
223.61
224.23
-0.88%
862,723
06/30/2026
226.58
227.87
224.62
226.21
+0.44%
646,334
06/29/2026
224.56
225.40
221.61
225.22
-0.54%
708,578
06/26/2026
226.34
227.51
224.34
226.45
-0.39%
1,134,578
06/25/2026
224.23
229.43
221.28
227.33
+2.66%
419,738
06/24/2026
221.67
224.62
220.51
221.44
+0.45%
566,390
06/23/2026
218.41
223.44
218.41
220.45
-1.86%
580,193
06/22/2026
224.78
226.28
217.47
224.62
+0.19%
687,247
06/18/2026
226.44
227.52
224.01
224.20
+0.55%
2,488,443
06/17/2026
222.06
226.72
220.93
222.96
-0.05%
686,296
06/16/2026
221.83
225.41
219.66
223.08
+0.80%
610,511
06/15/2026
220.06
223.26
218.72
221.32
+1.62%
581,475
06/12/2026
217.84
218.60
215.47
217.78
+0.73%
477,275
06/11/2026
215.04
217.10
212.39
216.19
+1.12%
623,669
06/10/2026
223.21
223.21
213.78
213.80
-3.44%
495,566
06/09/2026
219.93
223.12
216.96
221.42
+1.62%
697,765
06/08/2026
214.98
218.91
214.22
217.88
+1.50%
611,914
06/05/2026
214.70
216.63
213.19
214.65
-0.43%
600,299
06/04/2026
216.81
218.28
215.41
215.58
+0.44%
563,290
06/03/2026
211.12
215.34
210.98
214.64
+1.51%
658,928
06/02/2026
209.29
214.51
208.15
211.44
+2.19%
776,686
06/01/2026
208.14
209.68
205.71
206.91
-1.54%
441,476
05/29/2026
208.33
212.29
206.29
210.14
+0.38%
1,013,732
05/28/2026
209.52
209.89
206.36
209.34
-0.81%
808,594
05/27/2026
211.09
212.08
209.88
211.06
+0.29%
650,262
05/26/2026
211.28
211.38
208.49
210.44
+1.13%
958,828
05/22/2026
205.33
208.60
204.49
208.10
+1.90%
672,953
05/22/2026
$0.73 Dividend
05/21/2026
205.03
206.72
202.91
204.21
-1.24%
794,696
05/20/2026
204.58
206.82
202.07
206.77
+1.48%
475,559
05/19/2026
205.71
205.96
202.36
203.75
-1.67%
488,333
05/18/2026
207.26
208.17
206.03
207.21
+0.45%
489,372
05/15/2026
208.45
208.82
206.23
206.28
-1.75%
701,134
05/14/2026
211.82
211.83
207.80
209.96
-0.39%
691,266
05/13/2026
212.50
213.08
210.11
210.78
-0.76%
390,158
05/12/2026
211.81
213.68
210.07
212.40
-0.07%
711,884
05/11/2026
216.15
216.15
212.30
212.55
-1.34%
646,497
05/08/2026
214.89
216.89
212.62
215.44
+0.95%
592,567
05/07/2026
217.13
217.91
212.28
213.41
-1.52%
1,051,154
05/06/2026
216.74
218.43
215.51
216.71
+1.13%
731,049
05/05/2026
214.29
216.12
213.14
214.29
+0.67%
508,652
05/04/2026
212.32
214.68
210.78
212.87
-0.28%
544,284
05/01/2026
216.64
218.33
212.66
213.47
-1.34%
629,972
04/30/2026
217.70
221.07
214.54
216.37
+0.23%
1,214,845
04/29/2026
218.50
222.32
214.02
215.86
+5.83%
1,505,731
04/29/2026
$2.00 Earnings
04/28/2026
206.32
206.40
202.07
203.96
-0.98%
811,591
04/27/2026
204.23
207.37
203.71
205.98
+1.29%
632,215
04/24/2026
205.25
206.13
203.11
203.35
-0.92%
505,346
04/23/2026
203.57
207.12
202.42
205.23
+1.48%
612,771
04/22/2026
205.03
207.66
201.41
202.25
-0.57%
356,074
04/21/2026
205.41
207.81
203.34
203.40
-0.76%
594,220
04/20/2026
203.78
206.13
203.29
204.96
+0.21%
630,255
04/17/2026
200.70
206.28
200.70
204.52
+2.60%
635,971
04/16/2026
198.22
201.38
197.86
199.35
+0.60%
794,399
04/15/2026
202.64
203.56
195.68
198.16
-2.63%
786,262
04/14/2026
203.22
205.06
201.82
203.51
-0.11%
719,174
04/13/2026
199.59
204.06
198.48
203.73
+2.00%
797,434
04/10/2026
199.28
200.61
197.12
199.72
+0.68%
640,650
04/09/2026
195.77
200.20
195.62
198.37
+0.95%
772,804
04/08/2026
194.09
199.39
194.09
196.50
+3.14%
790,500
04/07/2026
188.95
191.35
188.10
190.53
+0.56%
595,673
04/06/2026
187.99
189.49
186.11
189.46
+0.15%
530,645
04/02/2026
187.77
191.51
186.49
189.17
-0.79%
460,808
04/01/2026
189.22
191.56
187.87
190.67
+1.28%
724,722
03/31/2026
185.71
189.44
184.73
188.26
+3.30%
851,934
03/30/2026
187.05
187.08
181.75
182.24
-1.64%
1,015,851
03/27/2026
188.13
188.13
185.05
185.28
-1.68%
726,774
03/26/2026
189.39
192.37
187.63
188.44
-0.99%
780,614
03/25/2026
193.73
194.10
187.93
190.33
-0.65%
915,950
03/24/2026
185.50
191.91
183.90
191.57
+2.26%
1,260,460
03/23/2026
187.81
189.55
186.16
187.33
+2.44%
1,571,032
03/20/2026
186.43
187.56
181.88
182.86
-1.75%
3,105,703
03/19/2026
185.21
188.89
185.21
186.11
-1.46%
1,140,210
03/18/2026
187.67
190.79
187.67
188.87
-0.12%
698,716
03/17/2026
189.93
191.03
185.87
189.10
+0.43%
612,415