Skip to main content
IEX logo

IDEX Corporation

IEXNYSEIndustrialsSpecialty Industrial Machinery

$231.06Today:- (-)1Y +34.75%

As of Oct 26, 2026 close

Market cap
$17.14B
P/E (TTM)
33.00
Forward P/E
29.46
Dividend yield
1.28%
52-week range
$160.60$243.80
Volume (live)
-
Avg. volume (3M)
674.06K

IDEX (IEX) Historical Stock Prices

Analyze IDEX (IEX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

IDEX (IEX) Interactive Price Chart

Interactive historical price chart showing IDEX stock price movements and trends across multiple time periods.

Loading chart...

IEX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
IEX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026231.00233.44230.13231.06231.06657.15K
Oct 23, 2026225.81230.58223.06229.05229.05770.98K
Oct 22, 2026233.39233.39223.24226.88226.88962.02K
Oct 21, 2026234.15235.92233.32235.43235.43708.58K
Oct 20, 2026232.41234.53230.26233.16233.16598.45K
Oct 19, 2026235.96236.56233.09233.86233.86532.02K
Oct 16, 2026236.90239.13233.45235.55235.55655.52K
Oct 15, 2026239.00241.30233.84236.42236.42766.14K
Oct 14, 2026235.80238.81234.88238.62238.62636.77K
Oct 13, 2026236.23237.29232.54237.19237.19848.76K
Oct 12, 2026233.41236.22233.07235.77235.77477.13K
Oct 9, 2026233.31235.22232.08234.29234.29591.53K
Oct 8, 2026232.06233.81228.92231.75231.75827.29K
Oct 7, 2026234.01236.51232.82232.91232.91769.79K
Oct 6, 2026236.11239.70235.48236.28236.28525.41K
Oct 5, 2026232.13238.57231.91235.29235.29691.94K
Oct 2, 2026231.17233.98230.02232.99232.99615.95K
Oct 1, 2026226.72232.11225.65229.85229.12677.07K
Sep 30, 2026230.69231.06227.91227.98227.26723.25K
Sep 29, 2026231.31233.04227.87230.43229.70810.70K
Sep 28, 2026229.06232.44228.95231.15230.42680.40K
Sep 25, 2026228.72231.79228.72230.08229.35528.09K
Sep 24, 2026229.06230.67227.66228.50227.77825.74K
Sep 23, 2026224.50230.61222.80229.67228.94593.23K
Sep 22, 2026224.76227.77223.92225.69224.97561.94K
Sep 21, 2026224.20225.24220.77222.53221.82708.09K
Sep 18, 2026221.30223.87220.94223.72223.011.06M
Sep 17, 2026225.28225.28221.12221.89221.19402.36K
Sep 16, 2026223.77224.40219.44221.50220.80494.19K
Sep 15, 2026222.00223.69220.72222.84222.13517.29K
Sep 14, 2026225.86225.86219.58222.14221.43488.53K
Sep 11, 2026224.00225.19223.55224.21223.50338.21K
Sep 10, 2026223.15224.57219.75221.46220.76721.50K
Sep 9, 2026225.64226.99223.56225.10224.39577.31K
Sep 8, 2026225.80227.37224.55225.66224.94366.48K
Sep 4, 2026222.83224.42221.57223.74223.03450.94K
Sep 3, 2026226.20226.29220.98223.10222.39468.30K
Sep 2, 2026223.34227.27221.79224.61223.90599.55K
Sep 1, 2026227.46228.57221.60222.86222.15575.51K
Aug 31, 2026229.65230.48228.26228.64227.91521.12K
Aug 28, 2026234.95235.41228.65230.28229.55410.20K
Aug 27, 2026233.78235.61233.01233.98233.24655.11K
Aug 26, 2026231.43235.51228.58234.89234.14498.78K
Aug 25, 2026235.69235.69229.68230.27229.54464.56K
Aug 24, 2026234.41235.98231.37233.69232.95406.56K
Aug 21, 2026235.27235.72232.75234.39233.651.02M
Aug 20, 2026232.46236.64231.68233.75233.01653.38K
Aug 19, 2026236.32237.11232.43234.45233.71671.37K
Aug 18, 2026242.73242.73233.80234.16233.42465.52K
Aug 17, 2026239.00241.90237.84240.39239.63417.34K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.