5 DAY PERFORMANCE
-6.71%
1 MONTH PERFORMANCE
-0.56%
3 MONTH PERFORMANCE
+3.09%
6 MONTH PERFORMANCE
-8.85%
YEAR-TO-DATE PERFORMANCE
-20.20%
1 YEAR PERFORMANCE
-27.27%
IDEX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $175.76 | $173.50 (-1.29%) | $176.43 | $173.03 | 532.30 K | $13.17 B |
| 12/08/2025 | $177.40 | $175.95 (-0.82%) | $177.50 | $175.42 | 583.71 K | $13.21 B |
| 12/05/2025 | $177.15 | $177.54 (0.22%) | $179.50 | $176.76 | 597.30 K | $13.33 B |
| 12/04/2025 | $178.21 | $179.03 (0.46%) | $179.59 | $176.94 | 904.07 K | $13.45 B |
| 12/03/2025 | $176.00 | $178.21 (1.26%) | $178.31 | $176.00 | 466.53 K | $13.38 B |
| 12/02/2025 | $174.64 | $175.10 (0.26%) | $176.35 | $173.39 | 446.93 K | $13.15 B |
| 12/01/2025 | $172.38 | $174.64 (1.31%) | $176.50 | $172.38 | 762.41 K | $13.12 B |
| 11/28/2025 | $174.37 | $173.93 (-0.25%) | $174.61 | $173.43 | 243.30 K | $13.06 B |
| 11/26/2025 | $173.02 | $173.76 (0.43%) | $175.63 | $172.57 | 406.23 K | $13.05 B |
| 11/25/2025 | $171.30 | $173.65 (1.37%) | $174.67 | $171.10 | 533.01 K | $13.04 B |
| 11/24/2025 | $169.85 | $169.91 (0.04%) | $171.21 | $168.92 | 982.43 K | $12.76 B |
| 11/21/2025 | $163.51 | $170.65 (4.37%) | $171.59 | $162.90 | 974.00 K | $12.82 B |
| 11/20/2025 | $163.46 | $163.00 (-0.28%) | $164.28 | $161.74 | 596.74 K | $12.24 B |
| 11/19/2025 | $161.16 | $161.68 (0.32%) | $162.90 | $160.60 | 384.40 K | $12.14 B |
| 11/18/2025 | $162.00 | $161.68 (-0.2%) | $163.00 | $160.72 | 627.50 K | $12.14 B |
| 11/17/2025 | $164.62 | $162.76 (-1.13%) | $165.45 | $162.27 | 513.34 K | $12.22 B |
| 11/14/2025 | $166.00 | $164.49 (-0.91%) | $167.18 | $164.20 | 891.90 K | $12.35 B |
| 11/13/2025 | $169.70 | $167.06 (-1.56%) | $171.74 | $166.68 | 548.90 K | $12.55 B |
| 11/12/2025 | $169.36 | $169.57 (0.12%) | $171.93 | $169.23 | 546.13 K | $12.73 B |
| 11/11/2025 | $169.57 | $169.51 (-0.04%) | $170.86 | $169.03 | 333.40 K | $12.73 B |
| 11/10/2025 | $170.20 | $168.80 (-0.82%) | $170.20 | $166.50 | 612.91 K | $12.68 B |
| 11/07/2025 | $165.88 | $167.96 (1.25%) | $169.05 | $165.43 | 872.76 K | $12.61 B |
| 11/06/2025 | $168.65 | $166.82 (-1.09%) | $170.22 | $166.00 | 544.01 K | $12.53 B |
| 11/05/2025 | $168.11 | $168.27 (0.1%) | $169.63 | $166.50 | 549.72 K | $12.64 B |
| 11/04/2025 | $167.39 | $167.86 (0.28%) | $169.25 | $167.00 | 912.46 K | $12.61 B |
| 11/03/2025 | $170.52 | $168.25 (-1.33%) | $170.52 | $167.39 | 772.30 K | $12.64 B |
| 10/31/2025 | $170.00 | $171.46 (0.86%) | $172.41 | $169.50 | 633.10 K | $12.88 B |
| 10/30/2025 | $173.31 | $170.30 (-1.74%) | $177.00 | $170.30 | 855.95 K | $12.79 B |
| 10/29/2025 | $173.00 | $173.40 (0.23%) | $181.27 | $171.34 | 1.69 M | $13.02 B |
| 10/28/2025 | $167.48 | $166.95 (-0.32%) | $167.48 | $165.40 | 897.60 K | $12.54 B |
| 10/27/2025 | $169.30 | $167.60 (-1%) | $169.81 | $167.51 | 570.00 K | $12.59 B |
| 10/24/2025 | $169.26 | $167.95 (-0.77%) | $169.28 | $167.47 | 427.02 K | $12.66 B |
| 10/23/2025 | $166.46 | $168.37 (1.15%) | $168.86 | $165.79 | 408.13 K | $12.70 B |
| 10/22/2025 | $169.48 | $166.35 (-1.85%) | $169.76 | $165.64 | 496.40 K | $12.54 B |
| 10/21/2025 | $166.50 | $169.33 (1.7%) | $170.99 | $166.24 | 412.00 K | $12.77 B |
| 10/20/2025 | $166.66 | $166.61 (-0.03%) | $168.95 | $165.29 | 361.83 K | $12.56 B |
| 10/17/2025 | $163.97 | $166.31 (1.43%) | $167.05 | $163.97 | 819.90 K | $12.54 B |
| 10/16/2025 | $164.56 | $165.03 (0.29%) | $166.68 | $163.46 | 558.50 K | $12.44 B |
| 10/15/2025 | $164.00 | $163.19 (-0.49%) | $165.00 | $162.76 | 1.05 M | $12.30 B |
| 10/14/2025 | $159.27 | $163.65 (2.75%) | $164.31 | $159.27 | 364.36 K | $12.34 B |
| 10/13/2025 | $162.38 | $160.84 (-0.95%) | $163.86 | $160.76 | 515.35 K | $12.13 B |
| 10/10/2025 | $165.85 | $161.16 (-2.83%) | $165.96 | $160.11 | 741.63 K | $12.15 B |
| 10/09/2025 | $167.05 | $165.85 (-0.72%) | $167.21 | $164.39 | 606.20 K | $12.51 B |
| 10/08/2025 | $166.00 | $166.89 (0.54%) | $167.31 | $164.25 | 573.80 K | $12.58 B |
| 10/07/2025 | $167.31 | $165.80 (-0.9%) | $167.56 | $164.33 | 484.04 K | $12.50 B |
| 10/06/2025 | $167.06 | $167.05 (-0.01%) | $167.84 | $165.38 | 334.80 K | $12.60 B |
| 10/03/2025 | $166.73 | $167.00 (0.16%) | $168.29 | $165.69 | 471.33 K | $12.59 B |
| 10/02/2025 | $164.54 | $165.18 (0.39%) | $166.29 | $163.72 | 603.31 K | $12.45 B |
| 10/01/2025 | $161.58 | $164.10 (1.56%) | $164.23 | $161.00 | 630.31 K | $12.37 B |
| 09/30/2025 | $162.07 | $162.76 (0.43%) | $162.81 | $160.35 | 690.40 K | $12.27 B |
| 09/29/2025 | $162.40 | $162.19 (-0.13%) | $162.93 | $160.58 | 691.90 K | $12.23 B |
| 09/26/2025 | $159.80 | $161.35 (0.97%) | $161.65 | $159.29 | 489.30 K | $12.17 B |
| 09/25/2025 | $159.00 | $159.28 (0.18%) | $159.74 | $158.19 | 835.62 K | $12.01 B |
| 09/24/2025 | $159.15 | $159.76 (0.38%) | $160.68 | $159.06 | 630.84 K | $12.05 B |
| 09/23/2025 | $161.36 | $159.40 (-1.21%) | $162.38 | $159.15 | 478.50 K | $12.02 B |
| 09/22/2025 | $160.86 | $160.60 (-0.16%) | $161.26 | $159.00 | 661.31 K | $12.11 B |
| 09/19/2025 | $164.00 | $161.03 (-1.81%) | $164.75 | $160.59 | 1.83 M | $12.14 B |
| 09/18/2025 | $160.83 | $162.06 (0.76%) | $163.07 | $160.08 | 608.23 K | $12.22 B |
| 09/17/2025 | $164.19 | $159.59 (-2.8%) | $165.91 | $159.18 | 1.03 M | $12.03 B |
| 09/16/2025 | $161.23 | $163.84 (1.62%) | $163.98 | $160.80 | 747.70 K | $12.35 B |
| 09/15/2025 | $161.47 | $161.16 (-0.19%) | $162.15 | $159.97 | 677.30 K | $12.15 B |
| 09/12/2025 | $164.22 | $160.55 (-2.23%) | $164.45 | $160.55 | 394.47 K | $12.11 B |
| 09/11/2025 | $160.58 | $164.49 (2.43%) | $164.77 | $160.58 | 743.11 K | $12.40 B |
| 09/10/2025 | $161.61 | $160.17 (-0.89%) | $162.65 | $159.40 | 786.13 K | $12.08 B |
| 09/09/2025 | $163.80 | $162.01 (-1.09%) | $163.82 | $161.00 | 557.85 K | $12.22 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.
