5 DAY PERFORMANCE
-8.87%
1 MONTH PERFORMANCE
-3.63%
3 MONTH PERFORMANCE
-6.05%
6 MONTH PERFORMANCE
+18.33%
YEAR-TO-DATE PERFORMANCE
+11.09%
1 YEAR PERFORMANCE
+3.87%
Idex Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $213.95 | $212.22 (-0.81%) | $214.54 | $211.55 | 374.92 K | $15.83 B |
| 05/12/2026 | $213.26 | $213.85 (0.28%) | $215.14 | $211.51 | 711.90 K | $15.89 B |
| 05/11/2026 | $217.63 | $214.01 (-1.66%) | $217.63 | $213.76 | 646.50 K | $15.90 B |
| 05/08/2026 | $216.36 | $216.92 (0.26%) | $218.38 | $214.08 | 592.60 K | $16.12 B |
| 05/07/2026 | $218.62 | $214.87 (-1.72%) | $219.41 | $213.73 | 1.05 M | $15.96 B |
| 05/06/2026 | $218.22 | $218.19 (-0.01%) | $219.93 | $216.99 | 731.05 K | $16.21 B |
| 05/05/2026 | $215.76 | $215.76 (0%) | $217.60 | $214.60 | 508.70 K | $16.03 B |
| 05/04/2026 | $213.77 | $214.33 (0.26%) | $216.15 | $212.22 | 544.30 K | $15.92 B |
| 05/01/2026 | $218.12 | $214.93 (-1.46%) | $219.82 | $214.12 | 630.00 K | $15.97 B |
| 04/30/2026 | $219.19 | $217.85 (-0.61%) | $222.58 | $216.01 | 1.21 M | $16.19 B |
| 04/29/2026 | $220.00 | $217.34 (-1.21%) | $223.85 | $215.49 | 1.51 M | $16.15 B |
| 04/28/2026 | $207.73 | $205.36 (-1.14%) | $207.82 | $203.45 | 811.60 K | $15.26 B |
| 04/27/2026 | $205.63 | $207.39 (0.86%) | $208.79 | $205.11 | 632.22 K | $15.41 B |
| 04/24/2026 | $206.66 | $204.74 (-0.93%) | $207.54 | $204.50 | 505.35 K | $15.31 B |
| 04/23/2026 | $204.96 | $206.64 (0.82%) | $208.54 | $203.81 | 612.80 K | $15.46 B |
| 04/22/2026 | $206.43 | $203.63 (-1.36%) | $209.08 | $202.79 | 356.10 K | $15.23 B |
| 04/21/2026 | $206.82 | $204.79 (-0.98%) | $209.23 | $204.73 | 594.50 K | $15.32 B |
| 04/20/2026 | $205.18 | $206.36 (0.58%) | $207.54 | $204.68 | 630.30 K | $15.44 B |
| 04/17/2026 | $202.07 | $205.92 (1.91%) | $207.69 | $202.07 | 636.00 K | $15.40 B |
| 04/16/2026 | $199.58 | $200.71 (0.57%) | $202.76 | $199.21 | 794.40 K | $15.01 B |
| 04/15/2026 | $204.03 | $199.52 (-2.21%) | $204.95 | $197.02 | 786.30 K | $14.92 B |
| 04/14/2026 | $204.61 | $204.90 (0.14%) | $206.46 | $203.21 | 719.20 K | $15.33 B |
| 04/13/2026 | $200.96 | $205.12 (2.07%) | $205.46 | $199.84 | 797.44 K | $15.34 B |
| 04/10/2026 | $200.64 | $201.09 (0.22%) | $201.98 | $198.47 | 640.70 K | $15.04 B |
| 04/09/2026 | $197.11 | $199.73 (1.33%) | $201.57 | $196.96 | 773.01 K | $14.94 B |
| 04/08/2026 | $195.42 | $197.85 (1.24%) | $200.76 | $195.42 | 790.50 K | $14.80 B |
| 04/07/2026 | $190.24 | $191.83 (0.84%) | $192.66 | $189.39 | 595.67 K | $14.35 B |
| 04/06/2026 | $189.28 | $190.76 (0.78%) | $190.79 | $187.38 | 530.65 K | $14.27 B |
| 04/02/2026 | $189.06 | $190.47 (0.75%) | $192.82 | $187.77 | 460.81 K | $14.25 B |
| 04/01/2026 | $190.52 | $191.98 (0.77%) | $192.87 | $189.16 | 724.72 K | $14.36 B |
| 03/31/2026 | $186.98 | $189.55 (1.37%) | $190.74 | $186.00 | 851.93 K | $14.18 B |
| 03/30/2026 | $188.33 | $183.49 (-2.57%) | $188.37 | $183.00 | 1.02 M | $13.73 B |
| 03/27/2026 | $189.42 | $186.55 (-1.52%) | $189.42 | $186.32 | 726.80 K | $13.95 B |
| 03/26/2026 | $190.69 | $189.73 (-0.5%) | $193.69 | $188.92 | 780.61 K | $14.19 B |
| 03/25/2026 | $195.06 | $191.63 (-1.76%) | $195.43 | $189.22 | 916.00 K | $14.33 B |
| 03/24/2026 | $186.77 | $192.88 (3.27%) | $193.22 | $185.16 | 1.26 M | $14.43 B |
| 03/23/2026 | $189.10 | $188.61 (-0.26%) | $190.85 | $187.43 | 1.57 M | $14.11 B |
| 03/20/2026 | $187.71 | $184.11 (-1.92%) | $188.84 | $183.13 | 3.11 M | $13.77 B |
| 03/19/2026 | $186.48 | $187.38 (0.48%) | $190.18 | $186.48 | 1.14 M | $14.02 B |
| 03/18/2026 | $188.95 | $190.16 (0.64%) | $192.10 | $188.95 | 698.72 K | $14.22 B |
| 03/17/2026 | $191.23 | $190.39 (-0.44%) | $192.34 | $187.14 | 612.42 K | $14.24 B |
| 03/16/2026 | $189.56 | $189.57 (0.01%) | $191.63 | $188.91 | 840.94 K | $14.18 B |
| 03/13/2026 | $189.63 | $188.18 (-0.76%) | $189.63 | $185.59 | 628.77 K | $14.08 B |
| 03/12/2026 | $192.78 | $188.14 (-2.41%) | $193.15 | $187.44 | 896.12 K | $14.07 B |
| 03/11/2026 | $195.04 | $194.48 (-0.29%) | $195.26 | $191.63 | 597.90 K | $14.55 B |
| 03/10/2026 | $197.32 | $195.79 (-0.78%) | $199.55 | $195.77 | 501.90 K | $14.65 B |
| 03/09/2026 | $194.24 | $197.60 (1.73%) | $198.05 | $190.77 | 780.90 K | $14.78 B |
| 03/06/2026 | $200.28 | $197.90 (-1.19%) | $200.28 | $196.72 | 637.30 K | $14.80 B |
| 03/05/2026 | $207.36 | $203.33 (-1.94%) | $207.79 | $202.11 | 608.14 K | $15.21 B |
| 03/04/2026 | $209.57 | $208.70 (-0.42%) | $210.77 | $206.29 | 390.90 K | $15.61 B |
| 03/03/2026 | $207.27 | $208.96 (0.82%) | $210.93 | $204.41 | 672.51 K | $15.63 B |
| 03/02/2026 | $207.01 | $211.54 (2.19%) | $212.00 | $205.52 | 658.40 K | $15.82 B |
| 02/27/2026 | $205.13 | $209.47 (2.12%) | $209.49 | $204.47 | 742.54 K | $15.67 B |
| 02/26/2026 | $207.02 | $209.59 (1.24%) | $209.76 | $205.85 | 493.04 K | $15.68 B |
| 02/25/2026 | $209.23 | $206.18 (-1.46%) | $209.85 | $204.24 | 461.70 K | $15.42 B |
| 02/24/2026 | $206.91 | $208.45 (0.74%) | $209.86 | $206.91 | 448.80 K | $15.59 B |
| 02/23/2026 | $206.45 | $206.65 (0.1%) | $208.66 | $205.13 | 591.40 K | $15.46 B |
| 02/20/2026 | $207.48 | $207.48 (0%) | $209.77 | $205.62 | 606.20 K | $15.52 B |
| 02/19/2026 | $208.78 | $207.86 (-0.44%) | $209.82 | $206.96 | 519.10 K | $15.55 B |
| 02/18/2026 | $209.09 | $208.98 (-0.05%) | $211.64 | $207.99 | 747.62 K | $15.63 B |
| 02/17/2026 | $210.55 | $209.21 (-0.64%) | $212.68 | $206.77 | 960.70 K | $15.65 B |
| 02/13/2026 | $205.08 | $210.41 (2.6%) | $211.15 | $204.39 | 1.16 M | $15.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
