U.S. Markets close in 23 mins

IDEX Corporation (IEX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
166.74+0.22 (+0.13%)
As of 3:36PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 2020166.66167.34165.71166.74166.74210,948
Aug 06, 2020166.07166.62164.58166.52166.52201,300
Aug 05, 2020165.96167.36165.82166.15166.15332,400
Aug 04, 2020165.44166.03164.33165.05165.05225,500
Aug 03, 2020165.58167.57165.36166.29166.29350,800
Jul 31, 2020164.30165.12162.78164.82164.82302,800
Jul 30, 2020164.94165.65162.60164.60164.60332,700
Jul 29, 2020166.38167.80165.91166.60166.60266,700
Jul 28, 2020169.22169.52165.35165.38165.38282,500
Jul 27, 2020168.54171.03167.11169.56169.56503,300
Jul 24, 2020170.34170.34165.04167.67167.67622,200
Jul 23, 2020170.32172.36169.64170.91170.91511,200
Jul 22, 2020170.15171.73169.28169.34169.34467,100
Jul 21, 2020169.46171.88169.01170.15170.15417,200
Jul 20, 2020169.20170.25167.13168.98168.98343,000
Jul 17, 2020169.68170.33168.16169.57169.57327,200
Jul 16, 2020167.76169.15167.00168.46168.46332,900
Jul 15, 2020164.33168.47163.31168.12168.12600,000
Jul 15, 20200.5 Dividend
Jul 14, 2020159.08163.29159.03162.79162.29373,100
Jul 13, 2020157.99161.55157.99159.44158.95345,600
Jul 10, 2020157.24157.70155.82156.94156.46252,300
Jul 09, 2020156.94158.39155.16157.19156.71315,100
Jul 08, 2020158.41159.10156.69157.81157.33180,000
Jul 07, 2020158.90160.62157.62158.33157.84229,400
Jul 06, 2020160.35160.69158.24160.03159.54350,200
Jul 02, 2020157.45160.00156.88157.89157.41347,200
Jul 01, 2020158.25158.47155.28155.84155.36264,100
Jun 30, 2020153.86159.03153.43158.04157.55411,100
Jun 29, 2020155.84156.05153.49154.39153.92412,000
Jun 26, 2020151.60155.58151.50154.76154.281,808,600
Jun 25, 2020148.70152.30145.85152.19151.72559,300
Jun 24, 2020152.81152.81148.42148.76148.30426,100
Jun 23, 2020155.01155.95154.19154.30153.83447,500
Jun 22, 2020151.76154.58150.63153.44152.97392,900
Jun 19, 2020156.23156.23151.79153.24152.77552,700
Jun 18, 2020153.89155.12152.32153.11152.64308,100
Jun 17, 2020155.77156.49154.15154.68154.20322,000
Jun 16, 2020157.27158.56152.91154.99154.51351,100
Jun 15, 2020149.26154.02148.45152.72152.25456,100
Jun 12, 2020155.51155.51149.23152.59152.12592,800
Jun 11, 2020156.15156.27151.03151.12150.66656,400
Jun 10, 2020162.51163.30159.72160.18159.69416,200
Jun 09, 2020165.07165.91161.88162.11161.61501,500
Jun 08, 2020167.16169.18165.44166.86166.35545,800
Jun 05, 2020167.39167.80163.75167.29166.78469,600
Jun 04, 2020164.40164.40162.32163.96163.46484,400
Jun 03, 2020161.45166.21161.16165.86165.35657,700
Jun 02, 2020158.78159.92157.65159.90159.41475,800
Jun 01, 2020159.51160.46157.01158.12157.63361,100
May 29, 2020156.93159.66155.76159.37158.88538,100
May 28, 2020160.68160.98156.99157.47156.99657,700
May 27, 2020157.39159.32155.49159.21158.72509,000
May 26, 2020154.20157.03153.70155.09154.61398,900
May 22, 2020151.55151.94148.82150.45149.99383,200
May 21, 2020151.94152.51149.69151.56151.09376,800
May 20, 2020152.93154.75152.01152.37151.90402,200
May 19, 2020154.21155.40150.93151.15150.69445,600
May 18, 2020152.46155.63152.46154.63154.16452,700
May 15, 2020148.14152.89147.93148.42147.962,239,500
May 14, 2020144.42149.24141.86149.03148.57752,900
May 14, 20200.5 Dividend
May 13, 2020147.67148.84144.31146.80145.85573,800
May 12, 2020153.96153.96148.00148.07147.11347,500
May 11, 2020153.09153.90150.86153.56152.57491,900
May 08, 2020155.82157.97153.62154.70153.70479,500
May 07, 2020154.10155.21152.89153.40152.41448,200
May 06, 2020152.38153.09150.25151.70150.72512,400
May 05, 2020152.76153.87151.49151.78150.80346,700
May 04, 2020150.00150.77147.43150.63149.66406,300
May 01, 2020151.63153.03149.70151.29150.31362,400
Apr 30, 2020156.22156.25152.97153.63152.64660,300
Apr 29, 2020160.00161.65156.85157.88156.86470,500
Apr 28, 2020158.50162.12155.98157.78156.76496,000
Apr 27, 2020154.77157.30153.02156.29155.28543,300
Apr 24, 2020146.37154.21143.63152.72151.73772,500
Apr 23, 2020151.50155.37151.32152.36151.37536,400
Apr 22, 2020151.71152.49147.59151.66150.68415,800
Apr 21, 2020148.08150.35146.70148.63147.67457,400
Apr 20, 2020150.57153.09148.29151.58150.60389,100
Apr 17, 2020150.27153.63150.15152.73151.74550,500
Apr 16, 2020145.60147.22143.12146.83145.88496,400
Apr 15, 2020146.24147.28143.28145.40144.46451,700
Apr 14, 2020150.09152.09148.96150.22149.25537,700
Apr 13, 2020151.58152.77145.28146.63145.68470,200
Apr 09, 2020152.66155.28150.61151.52150.54573,000
Apr 08, 2020145.81152.56145.14151.00150.02571,600
Apr 07, 2020148.04151.06145.76146.09145.15902,100
Apr 06, 2020143.26145.95142.56143.96143.031,056,600
Apr 03, 2020135.02139.40135.02138.51137.61852,300
Apr 02, 2020132.68138.34132.68136.38135.50971,300
Apr 01, 2020132.75135.33130.74133.20132.341,031,200
Mar 31, 2020138.71140.70135.20138.11137.221,064,300
Mar 30, 2020132.45137.60127.48136.88135.99940,900
Mar 27, 2020122.66134.19121.62131.18130.33860,200
Mar 26, 2020120.48127.48117.02125.81125.001,468,000
Mar 25, 2020119.84125.07118.54119.36118.591,326,700
Mar 24, 2020120.33121.44116.26119.99119.211,354,000
Mar 23, 2020115.65120.26109.72114.65113.91944,900
Mar 20, 2020125.41125.41114.80116.48115.731,066,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...