5 DAY PERFORMANCE
-12.28%
1 MONTH PERFORMANCE
-6.64%
3 MONTH PERFORMANCE
+5.97%
6 MONTH PERFORMANCE
+9.63%
YEAR-TO-DATE PERFORMANCE
+11.09%
1 YEAR PERFORMANCE
+12.11%
Idex Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $206.00 | $208.78 (1.35%) | $209.29 | $205.16 | 673.00 K | $15.51 B |
| 05/21/2026 | $206.43 | $205.61 (-0.4%) | $208.14 | $204.30 | 794.71 K | $15.28 B |
| 05/20/2026 | $205.98 | $208.19 (1.07%) | $208.24 | $203.45 | 475.60 K | $15.47 B |
| 05/19/2026 | $207.12 | $205.15 (-0.95%) | $207.37 | $203.75 | 488.33 K | $15.24 B |
| 05/18/2026 | $208.68 | $208.63 (-0.02%) | $209.60 | $207.44 | 489.40 K | $15.50 B |
| 05/15/2026 | $209.88 | $207.69 (-1.04%) | $210.25 | $207.64 | 701.13 K | $15.43 B |
| 05/14/2026 | $213.27 | $211.40 (-0.88%) | $213.28 | $209.23 | 691.30 K | $15.71 B |
| 05/13/2026 | $213.95 | $212.22 (-0.81%) | $214.54 | $211.55 | 390.20 K | $15.77 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 | $15.21 B |
| 04/23/2026 | $204.96 | $206.64 (0.82%) | $208.54 | $203.81 | 612.80 K | $15.35 B |
| 04/22/2026 | $206.43 | $203.63 (-1.36%) | $209.08 | $202.79 | 356.10 K | $15.13 B |
| 04/21/2026 | $206.82 | $204.79 (-0.98%) | $209.23 | $204.73 | 594.50 K | $15.22 B |
| 04/20/2026 | $205.18 | $206.36 (0.58%) | $207.54 | $204.68 | 630.30 K | $15.33 B |
| 04/17/2026 | $202.07 | $205.92 (1.91%) | $207.69 | $202.07 | 636.00 K | $15.30 B |
| 04/16/2026 | $199.58 | $200.71 (0.57%) | $202.76 | $199.21 | 794.40 K | $14.91 B |
| 04/15/2026 | $204.03 | $199.52 (-2.21%) | $204.95 | $197.02 | 786.30 K | $14.82 B |
| 04/14/2026 | $204.61 | $204.90 (0.14%) | $206.46 | $203.21 | 719.20 K | $15.22 B |
| 04/13/2026 | $200.96 | $205.12 (2.07%) | $205.46 | $199.84 | 797.44 K | $15.24 B |
| 04/10/2026 | $200.64 | $201.09 (0.22%) | $201.98 | $198.47 | 640.70 K | $14.94 B |
| 04/09/2026 | $197.11 | $199.73 (1.33%) | $201.57 | $196.96 | 773.01 K | $14.84 B |
| 04/08/2026 | $195.42 | $197.85 (1.24%) | $200.76 | $195.42 | 790.50 K | $14.70 B |
| 04/07/2026 | $190.24 | $191.83 (0.84%) | $192.66 | $189.39 | 595.67 K | $14.25 B |
| 04/06/2026 | $189.28 | $190.76 (0.78%) | $190.79 | $187.38 | 530.65 K | $14.17 B |
| 04/02/2026 | $189.06 | $190.47 (0.75%) | $192.82 | $187.77 | 460.81 K | $14.15 B |
| 04/01/2026 | $190.52 | $191.98 (0.77%) | $192.87 | $189.16 | 724.72 K | $14.26 B |
| 03/31/2026 | $186.98 | $189.55 (1.37%) | $190.74 | $186.00 | 851.93 K | $14.08 B |
| 03/30/2026 | $188.33 | $183.49 (-2.57%) | $188.37 | $183.00 | 1.02 M | $13.63 B |
| 03/27/2026 | $189.42 | $186.55 (-1.52%) | $189.42 | $186.32 | 726.80 K | $13.86 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.
