IEX - IDEX CORP /DE/
182.39
4.160 2.281%
Share volume: 538,485
Last Updated: 03-14-2025
Machinery/General Industrial Machinery & Equipment:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$178.23
4.16
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $180.90 | $180.90 | $182.71 | $182.71 | $178.35 | $178.35 | $182.39 | $182.39 | 538,485 | $538,485.00 |
| 03-13-2025 | $181.52 | $181.52 | $184.19 | $184.19 | $177.71 | $177.71 | $178.23 | $178.23 | 558,973 | $558,973.00 |
| 03-12-2025 | $185.15 | $185.15 | $185.63 | $185.63 | $181.42 | $181.42 | $181.90 | $181.90 | 494,291 | $494,291.00 |
| 03-11-2025 | $186.37 | $186.37 | $187.42 | $187.42 | $181.09 | $181.09 | $184.76 | $184.76 | 878,773 | $878,773.00 |
| 03-10-2025 | $186.13 | $186.13 | $188.88 | $188.88 | $184.85 | $184.85 | $186.23 | $186.23 | 697,822 | $697,822.00 |
| 03-07-2025 | $186.31 | $186.31 | $188.51 | $188.51 | $183.95 | $183.95 | $187.66 | $187.66 | 825,804 | $825,804.00 |
| 03-06-2025 | $187.35 | $187.35 | $188.45 | $188.45 | $186.26 | $186.26 | $187.48 | $187.48 | 651,177 | $651,177.00 |
| 03-05-2025 | $186.69 | $186.69 | $189.10 | $189.10 | $185.31 | $185.31 | $188.43 | $188.43 | 1,013,889 | $1,013,889.00 |
| 03-04-2025 | $186.23 | $186.23 | $188.68 | $188.68 | $183.24 | $183.24 | $185.88 | $185.88 | 779,008 | $779,008.00 |
| 03-03-2025 | $196.01 | $196.01 | $198.04 | $198.04 | $188.11 | $188.11 | $188.53 | $188.53 | 617,369 | $617,369.00 |