5 DAY PERFORMANCE
+11.54%
1 MONTH PERFORMANCE
+8.15%
3 MONTH PERFORMANCE
-6.96%
6 MONTH PERFORMANCE
+5.66%
YEAR-TO-DATE PERFORMANCE
+0.01%
1 YEAR PERFORMANCE
-13.06%
IDEX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $185.15 | $181.90 (-1.76%) | $185.63 | $181.42 | 494,234 | $13.92 B |
| 03/11/2025 | $186.37 | $184.76 (-0.86%) | $187.42 | $181.09 | 878,800 | $14.05 B |
| 03/10/2025 | $186.13 | $186.23 (0.05%) | $188.88 | $184.85 | 697,822 | $14.16 B |
| 03/07/2025 | $186.31 | $187.66 (0.72%) | $188.51 | $183.95 | 825,804 | $14.22 B |
| 03/06/2025 | $187.35 | $187.48 (0.07%) | $188.45 | $186.26 | 651,200 | $14.26 B |
| 03/05/2025 | $186.69 | $188.43 (0.93%) | $189.10 | $185.31 | 1.01 M | $14.28 B |
| 03/04/2025 | $186.23 | $185.88 (-0.19%) | $188.68 | $183.24 | 779,008 | $14.09 B |
| 03/03/2025 | $196.01 | $188.53 (-3.82%) | $198.04 | $188.11 | 617,400 | $14.29 B |
| 02/28/2025 | $194.79 | $194.33 (-0.24%) | $195.60 | $191.62 | 687,529 | $14.73 B |
| 02/27/2025 | $195.84 | $193.74 (-1.07%) | $199.45 | $193.14 | 371,413 | $14.69 B |
| 02/26/2025 | $196.96 | $195.80 (-0.59%) | $196.96 | $195.17 | 332,619 | $14.89 B |
| 02/25/2025 | $196.67 | $196.44 (-0.12%) | $198.48 | $194.94 | 478,300 | $14.89 B |
| 02/24/2025 | $193.82 | $196.62 (1.44%) | $197.15 | $192.24 | 597,046 | $14.90 B |
| 02/21/2025 | $196.17 | $192.98 (-1.63%) | $196.17 | $190.38 | 377,300 | $14.68 B |
| 02/20/2025 | $198.61 | $196.07 (-1.28%) | $199.97 | $195.16 | 388,747 | $14.86 B |
| 02/19/2025 | $195.58 | $198.65 (1.57%) | $199.00 | $194.44 | 418,037 | $15.11 B |
| 02/18/2025 | $195.75 | $196.37 (0.32%) | $197.15 | $194.82 | 512,638 | $14.88 B |
| 02/14/2025 | $194.05 | $195.21 (0.6%) | $197.99 | $193.69 | 644,036 | $14.80 B |
| 02/13/2025 | $194.37 | $193.03 (-0.69%) | $195.63 | $192.17 | 673,900 | $14.63 B |
| 02/12/2025 | $192.01 | $193.54 (0.8%) | $194.21 | $190.73 | 738,200 | $14.67 B |
| 02/11/2025 | $195.17 | $194.89 (-0.14%) | $196.88 | $193.92 | 675,619 | $14.77 B |
| 02/10/2025 | $197.20 | $196.45 (-0.38%) | $197.20 | $194.80 | 658,603 | $14.89 B |
| 02/07/2025 | $200.32 | $195.94 (-2.19%) | $200.32 | $193.48 | 856,100 | $14.85 B |
| 02/06/2025 | $198.04 | $199.32 (0.65%) | $202.13 | $197.42 | 1.01 M | $15.11 B |
| 02/05/2025 | $208.16 | $197.58 (-5.08%) | $208.16 | $195.81 | 1.48 M | $14.98 B |
| 02/04/2025 | $218.41 | $218.65 (0.11%) | $220.55 | $218.07 | 602,942 | $16.57 B |
| 02/03/2025 | $220.49 | $218.86 (-0.74%) | $221.10 | $217.19 | 565,400 | $16.59 B |
| 01/31/2025 | $224.11 | $224.31 (0.09%) | $226.05 | $223.50 | 384,901 | $16.98 B |
| 01/30/2025 | $220.59 | $224.11 (1.6%) | $225.62 | $219.50 | 365,000 | $16.97 B |
| 01/29/2025 | $220.73 | $218.88 (-0.84%) | $222.00 | $218.75 | 322,800 | $16.57 B |
| 01/28/2025 | $220.98 | $221.17 (0.09%) | $222.30 | $219.79 | 334,800 | $16.74 B |
| 01/27/2025 | $219.71 | $221.42 (0.78%) | $222.02 | $219.71 | 346,607 | $16.76 B |
| 01/24/2025 | $221.59 | $219.97 (-0.73%) | $222.15 | $218.36 | 278,600 | $16.65 B |
| 01/23/2025 | $220.18 | $222.05 (0.85%) | $223.20 | $218.80 | 375,814 | $16.81 B |
| 01/22/2025 | $218.39 | $219.99 (0.73%) | $220.92 | $217.74 | 342,400 | $16.65 B |
| 01/21/2025 | $217.60 | $219.66 (0.95%) | $220.06 | $217.02 | 350,139 | $16.63 B |
| 01/17/2025 | $220.00 | $215.69 (-1.96%) | $221.67 | $215.47 | 476,300 | $16.33 B |
| 01/16/2025 | $215.43 | $217.27 (0.85%) | $217.76 | $214.27 | 400,300 | $16.45 B |
| 01/15/2025 | $218.55 | $214.53 (-1.84%) | $219.69 | $214.39 | 465,707 | $16.24 B |
| 01/14/2025 | $210.89 | $214.54 (1.73%) | $215.37 | $210.21 | 654,700 | $16.24 B |
| 01/13/2025 | $205.09 | $210.03 (2.41%) | $210.59 | $204.32 | 381,600 | $15.90 B |
| 01/10/2025 | $206.04 | $206.02 (-0.01%) | $207.57 | $205.00 | 511,100 | $15.60 B |
| 01/08/2025 | $206.69 | $208.79 (1.02%) | $209.05 | $206.48 | 608,947 | $15.81 B |
| 01/07/2025 | $209.41 | $208.00 (-0.67%) | $212.06 | $207.12 | 652,700 | $15.75 B |
| 01/06/2025 | $207.54 | $209.32 (0.86%) | $209.99 | $207.20 | 609,746 | $15.85 B |
| 01/03/2025 | $206.25 | $207.02 (0.37%) | $207.83 | $204.41 | 304,100 | $15.67 B |
| 01/02/2025 | $210.67 | $206.06 (-2.19%) | $211.40 | $205.67 | 379,800 | $15.60 B |
| 12/31/2024 | $209.24 | $209.29 (0.02%) | $210.75 | $208.41 | 255,300 | $15.84 B |
| 12/30/2024 | $209.72 | $208.83 (-0.42%) | $209.99 | $206.75 | 246,600 | $15.81 B |
| 12/27/2024 | $211.27 | $211.11 (-0.08%) | $213.43 | $210.20 | 166,152 | $15.98 B |
| 12/26/2024 | $211.88 | $212.98 (0.52%) | $214.36 | $211.29 | 401,800 | $16.12 B |
| 12/24/2024 | $210.17 | $212.28 (1%) | $212.70 | $210.17 | 156,300 | $16.07 B |
| 12/23/2024 | $211.08 | $210.76 (-0.15%) | $212.53 | $210.41 | 424,200 | $15.95 B |
| 12/20/2024 | $209.50 | $212.38 (1.37%) | $213.55 | $206.97 | 1.24 M | $16.08 B |
| 12/19/2024 | $212.78 | $210.26 (-1.18%) | $215.41 | $210.11 | 766,900 | $15.92 B |
| 12/18/2024 | $222.60 | $211.65 (-4.92%) | $223.00 | $211.62 | 549,300 | $16.02 B |
| 12/17/2024 | $223.46 | $222.19 (-0.57%) | $224.90 | $221.66 | 898,712 | $16.82 B |
| 12/16/2024 | $223.02 | $224.08 (0.48%) | $224.56 | $221.33 | 1.24 M | $16.96 B |
| 12/13/2024 | $224.11 | $223.00 (-0.5%) | $225.61 | $221.29 | 455,777 | $16.88 B |
| 12/12/2024 | $227.82 | $224.98 (-1.25%) | $228.88 | $224.44 | 420,018 | $17.03 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.
