5 DAY PERFORMANCE
-15.68%
1 MONTH PERFORMANCE
-11.46%
3 MONTH PERFORMANCE
-5.32%
6 MONTH PERFORMANCE
-5.17%
YEAR-TO-DATE PERFORMANCE
+11.09%
1 YEAR PERFORMANCE
+17.28%
Idex Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $235.27 | $234.39 (-0.37%) | $235.72 | $232.75 | 1.02 M | $17.34 B |
| 08/20/2026 | $232.46 | $233.75 (0.55%) | $236.64 | $231.68 | 653.40 K | $17.30 B |
| 08/19/2026 | $236.32 | $234.45 (-0.79%) | $237.11 | $232.43 | 671.40 K | $17.35 B |
| 08/18/2026 | $242.73 | $234.16 (-3.53%) | $242.73 | $233.80 | 465.53 K | $17.33 B |
| 08/17/2026 | $239.00 | $240.39 (0.58%) | $241.90 | $237.84 | 417.34 K | $17.79 B |
| 08/14/2026 | $238.52 | $238.94 (0.18%) | $241.52 | $236.99 | 455.62 K | $17.68 B |
| 08/13/2026 | $241.40 | $239.13 (-0.94%) | $241.58 | $237.73 | 491.94 K | $17.70 B |
| 08/12/2026 | $240.00 | $240.52 (0.22%) | $242.10 | $236.69 | 693.50 K | $17.80 B |
| 08/11/2026 | $233.68 | $237.31 (1.55%) | $237.65 | $233.27 | 482.60 K | $17.56 B |
| 08/10/2026 | $235.69 | $233.27 (-1.03%) | $235.69 | $232.92 | 536.43 K | $17.26 B |
| 08/07/2026 | $234.78 | $234.46 (-0.14%) | $237.89 | $232.19 | 576.91 K | $17.35 B |
| 08/06/2026 | $237.78 | $233.71 (-1.71%) | $239.32 | $233.43 | 455.83 K | $17.29 B |
| 08/05/2026 | $237.34 | $236.98 (-0.15%) | $240.05 | $234.59 | 444.80 K | $17.54 B |
| 08/04/2026 | $234.98 | $237.89 (1.24%) | $238.33 | $232.86 | 662.86 K | $17.60 B |
| 08/03/2026 | $231.48 | $232.70 (0.53%) | $234.15 | $229.63 | 472.60 K | $17.22 B |
| 07/31/2026 | $231.38 | $230.45 (-0.4%) | $233.12 | $228.32 | 1.20 M | $17.05 B |
| 07/30/2026 | $230.98 | $233.77 (1.21%) | $239.46 | $230.98 | 1.44 M | $17.30 B |
| 07/29/2026 | $236.94 | $229.52 (-3.13%) | $243.80 | $226.14 | 1.59 M | $16.98 B |
| 07/28/2026 | $226.31 | $224.65 (-0.73%) | $227.00 | $223.83 | 1.01 M | $16.62 B |
| 07/27/2026 | $224.82 | $223.83 (-0.44%) | $225.85 | $219.25 | 725.80 K | $16.56 B |
| 07/24/2026 | $222.92 | $223.27 (0.16%) | $224.70 | $221.73 | 582.15 K | $16.59 B |
| 07/23/2026 | $222.85 | $222.22 (-0.28%) | $223.52 | $219.43 | 589.70 K | $16.51 B |
| 07/22/2026 | $221.49 | $223.16 (0.75%) | $223.73 | $220.86 | 981.10 K | $16.58 B |
| 07/21/2026 | $218.46 | $221.19 (1.25%) | $223.78 | $218.46 | 537.70 K | $16.43 B |
| 07/20/2026 | $226.30 | $221.24 (-2.24%) | $226.32 | $220.03 | 536.65 K | $16.44 B |
| 07/17/2026 | $226.31 | $224.94 (-0.61%) | $231.70 | $224.71 | 454.12 K | $16.71 B |
| 07/16/2026 | $223.98 | $228.96 (2.22%) | $228.99 | $223.98 | 1.42 M | $17.01 B |
| 07/15/2026 | $221.32 | $223.57 (1.02%) | $223.81 | $220.53 | 418.54 K | $16.61 B |
| 07/14/2026 | $224.00 | $222.74 (-0.56%) | $225.61 | $221.21 | 729.00 K | $16.55 B |
| 07/13/2026 | $220.83 | $221.48 (0.29%) | $223.50 | $220.46 | 415.26 K | $16.46 B |
| 07/10/2026 | $220.50 | $222.16 (0.75%) | $223.58 | $219.61 | 387.34 K | $16.51 B |
| 07/09/2026 | $220.84 | $219.74 (-0.5%) | $222.34 | $219.07 | 551.60 K | $16.33 B |
| 07/08/2026 | $221.62 | $218.39 (-1.46%) | $221.62 | $215.51 | 867.40 K | $16.23 B |
| 07/07/2026 | $223.19 | $221.07 (-0.95%) | $224.50 | $217.47 | 600.95 K | $16.43 B |
| 07/06/2026 | $222.20 | $224.46 (1.02%) | $225.46 | $221.07 | 447.40 K | $16.68 B |
| 07/02/2026 | $226.74 | $223.82 (-1.29%) | $226.83 | $221.26 | 443.15 K | $16.63 B |
| 07/01/2026 | $227.11 | $224.96 (-0.95%) | $229.24 | $224.34 | 862.72 K | $16.71 B |
| 06/30/2026 | $227.32 | $226.95 (-0.16%) | $228.61 | $225.36 | 646.33 K | $16.86 B |
| 06/29/2026 | $225.29 | $225.96 (0.3%) | $226.14 | $222.34 | 708.60 K | $16.79 B |
| 06/26/2026 | $227.08 | $227.19 (0.05%) | $228.26 | $225.07 | 1.13 M | $16.88 B |
| 06/25/2026 | $224.96 | $228.07 (1.38%) | $230.18 | $222.00 | 419.74 K | $16.95 B |
| 06/24/2026 | $222.40 | $222.16 (-0.11%) | $225.36 | $221.23 | 566.40 K | $16.51 B |
| 06/23/2026 | $219.12 | $221.17 (0.94%) | $224.17 | $219.12 | 580.20 K | $16.43 B |
| 06/22/2026 | $225.52 | $225.36 (-0.07%) | $227.02 | $218.18 | 687.25 K | $16.74 B |
| 06/18/2026 | $227.18 | $224.93 (-0.99%) | $228.26 | $224.74 | 2.49 M | $16.71 B |
| 06/17/2026 | $222.79 | $223.69 (0.4%) | $227.47 | $221.65 | 686.30 K | $16.62 B |
| 06/16/2026 | $222.56 | $223.81 (0.56%) | $226.15 | $220.38 | 610.51 K | $16.63 B |
| 06/15/2026 | $220.78 | $222.04 (0.57%) | $223.99 | $219.44 | 581.50 K | $16.50 B |
| 06/12/2026 | $218.55 | $218.49 (-0.03%) | $219.32 | $216.18 | 477.30 K | $16.23 B |
| 06/11/2026 | $215.74 | $216.90 (0.54%) | $217.81 | $213.08 | 623.70 K | $16.12 B |
| 06/10/2026 | $223.94 | $214.50 (-4.22%) | $223.94 | $214.48 | 495.57 K | $15.94 B |
| 06/09/2026 | $220.65 | $222.14 (0.68%) | $223.85 | $217.67 | 697.80 K | $16.51 B |
| 06/08/2026 | $215.68 | $218.59 (1.35%) | $219.63 | $214.92 | 611.91 K | $16.24 B |
| 06/05/2026 | $215.40 | $215.35 (-0.02%) | $217.34 | $213.89 | 600.30 K | $16.00 B |
| 06/04/2026 | $217.52 | $216.29 (-0.57%) | $218.99 | $216.11 | 563.30 K | $16.07 B |
| 06/03/2026 | $211.81 | $215.34 (1.67%) | $216.05 | $211.68 | 658.70 K | $16.00 B |
| 06/02/2026 | $209.97 | $212.13 (1.03%) | $215.21 | $208.84 | 776.69 K | $15.76 B |
| 06/01/2026 | $208.82 | $207.59 (-0.59%) | $210.37 | $206.38 | 441.48 K | $15.42 B |
| 05/29/2026 | $209.01 | $210.83 (0.87%) | $212.98 | $206.97 | 1.01 M | $15.66 B |
| 05/28/2026 | $210.21 | $210.03 (-0.09%) | $210.58 | $207.04 | 808.60 K | $15.61 B |
| 05/27/2026 | $211.78 | $211.75 (-0.01%) | $212.77 | $210.57 | 650.30 K | $15.73 B |
| 05/26/2026 | $211.97 | $211.13 (-0.4%) | $212.07 | $209.17 | 958.83 K | $15.69 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.
