5 DAY PERFORMANCE
-15.16%
1 MONTH PERFORMANCE
-12.40%
3 MONTH PERFORMANCE
-9.48%
6 MONTH PERFORMANCE
-0.09%
YEAR-TO-DATE PERFORMANCE
+11.09%
1 YEAR PERFORMANCE
+18.45%
Idex Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $232.06 | $231.75 (-0.13%) | $233.81 | $228.92 | 828.19 K | $17.15 B |
| 10/07/2026 | $234.01 | $232.91 (-0.47%) | $236.51 | $232.82 | 774.60 K | $17.24 B |
| 10/06/2026 | $236.11 | $236.28 (0.07%) | $239.70 | $235.48 | 530.22 K | $17.48 B |
| 10/05/2026 | $232.13 | $235.29 (1.36%) | $238.57 | $231.91 | 691.95 K | $17.41 B |
| 10/02/2026 | $231.17 | $232.99 (0.79%) | $233.98 | $230.02 | 641.10 K | $17.24 B |
| 10/01/2026 | $226.72 | $229.85 (1.38%) | $232.11 | $225.65 | 682.00 K | $17.01 B |
| 09/30/2026 | $230.69 | $227.98 (-1.17%) | $231.07 | $227.91 | 723.25 K | $16.87 B |
| 09/29/2026 | $231.31 | $230.43 (-0.38%) | $233.04 | $227.87 | 810.70 K | $17.05 B |
| 09/28/2026 | $229.06 | $231.15 (0.91%) | $232.44 | $228.95 | 680.40 K | $17.11 B |
| 09/25/2026 | $228.72 | $230.08 (0.59%) | $231.79 | $228.72 | 528.10 K | $17.03 B |
| 09/24/2026 | $229.07 | $228.50 (-0.25%) | $230.67 | $227.66 | 825.74 K | $16.91 B |
| 09/23/2026 | $224.50 | $229.67 (2.3%) | $230.61 | $222.80 | 593.23 K | $17.00 B |
| 09/22/2026 | $224.76 | $225.69 (0.41%) | $227.77 | $223.92 | 561.94 K | $16.70 B |
| 09/21/2026 | $224.20 | $222.53 (-0.74%) | $225.24 | $220.77 | 708.10 K | $16.47 B |
| 09/18/2026 | $221.30 | $223.72 (1.09%) | $223.87 | $220.94 | 1.06 M | $16.56 B |
| 09/17/2026 | $225.28 | $221.89 (-1.5%) | $225.28 | $221.12 | 402.40 K | $16.42 B |
| 09/16/2026 | $223.77 | $221.50 (-1.01%) | $224.40 | $219.44 | 494.20 K | $16.39 B |
| 09/15/2026 | $222.00 | $222.84 (0.38%) | $223.69 | $220.72 | 517.30 K | $16.49 B |
| 09/14/2026 | $225.86 | $222.14 (-1.65%) | $225.86 | $219.58 | 488.53 K | $16.44 B |
| 09/11/2026 | $224.00 | $224.21 (0.09%) | $225.20 | $223.55 | 338.21 K | $16.59 B |
| 09/10/2026 | $223.15 | $221.46 (-0.76%) | $224.57 | $219.75 | 721.50 K | $16.39 B |
| 09/09/2026 | $225.64 | $225.10 (-0.24%) | $226.99 | $223.56 | 577.31 K | $16.66 B |
| 09/08/2026 | $225.80 | $225.66 (-0.06%) | $227.37 | $224.55 | 366.50 K | $16.70 B |
| 09/04/2026 | $222.83 | $223.74 (0.41%) | $224.42 | $221.57 | 450.94 K | $16.56 B |
| 09/03/2026 | $226.20 | $223.10 (-1.37%) | $226.29 | $220.98 | 468.30 K | $16.51 B |
| 09/02/2026 | $223.34 | $224.61 (0.57%) | $227.27 | $221.79 | 599.60 K | $16.62 B |
| 09/01/2026 | $227.46 | $222.86 (-2.02%) | $228.57 | $221.60 | 575.51 K | $16.49 B |
| 08/31/2026 | $229.65 | $228.64 (-0.44%) | $230.48 | $228.26 | 521.12 K | $16.92 B |
| 08/28/2026 | $234.95 | $230.28 (-1.99%) | $235.41 | $228.65 | 410.20 K | $17.04 B |
| 08/27/2026 | $233.78 | $233.98 (0.09%) | $235.61 | $233.01 | 655.11 K | $17.31 B |
| 08/26/2026 | $231.43 | $234.89 (1.5%) | $235.51 | $228.58 | 498.80 K | $17.38 B |
| 08/25/2026 | $235.69 | $230.27 (-2.3%) | $235.69 | $229.68 | 464.60 K | $17.04 B |
| 08/24/2026 | $234.41 | $233.69 (-0.31%) | $235.98 | $231.37 | 406.60 K | $17.29 B |
| 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 |
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.
