NYSE:IEX | Historical Stock Price | IDEX CORP /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-06-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.99$5.77$16.72$48.41$140.18$405.911989-06-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$39.12$50.90164,000——
2010-12-30$39.40$51.27172,700——
2010-12-29$39.18$50.98240,300——
2010-12-28$39.34$51.19371,800——
2010-12-27$39.49$51.38166,800——
2010-12-23$39.62$51.55213,800——
2010-12-22$39.99$52.03305,300——
2010-12-21$40.04$52.10203,200——
2010-12-20$39.94$51.97211,400——
2010-12-17$39.96$52.00512,900——
2010-12-16$39.63$51.57352,700——
2010-12-15$39.43$51.31354,100——
2010-12-14$39.76$51.74218,700——
2010-12-13$39.70$51.66255,000——
2010-12-10$39.52$51.42220,700——
2010-12-09$38.72$50.38334,100——
2010-12-08$38.87$50.58321,600——
2010-12-07$38.99$50.73310,400——
2010-12-06$38.87$50.58396,100——
2010-12-03$39.28$51.11398,100——
2010-12-02$39.18$50.98218,500——
2010-12-01$38.46$50.04233,400——
2010-11-30$37.47$48.76462,300——
2010-11-29$37.13$48.31312,400——
2010-11-26$37.68$49.03126,100——
2010-11-24$37.94$49.37231,100——
2010-11-23$36.92$48.04314,100——
2010-11-22$37.55$48.86378,500——
2010-11-19$37.45$48.73254,300——
2010-11-18$37.32$48.56182,900——
2010-11-17$36.78$47.86153,700——
2010-11-16$36.86$47.96331,200——
2010-11-15$37.49$48.78208,000——
2010-11-12$37.16$48.35433,400——
2010-11-11$37.58$48.90245,200——
2010-11-10$37.86$49.26146,700——
2010-11-09$37.54$48.85243,700——
2010-11-08$37.69$49.04151,500——
2010-11-05$37.88$49.29233,700——
2010-11-04$37.76$49.13253,300——
2010-11-03$37.04$48.20378,200——
2010-11-02$36.87$47.97291,600——
2010-11-01$36.10$46.97205,400——
2010-10-29$36.08$46.95267,300——
2010-10-28$36.09$46.96159,500——
2010-10-27$36.13$47.01208,900——
2010-10-26$36.25$47.17301,500——
2010-10-25$36.71$47.77418,000——
2010-10-22$36.43$47.40202,400——
2010-10-21$36.47$47.45424,700——
2010-10-20$36.25$47.17593,900——
2010-10-19$35.53$46.231,314,600——
2010-10-18$37.08$48.25774,800——
2010-10-15$36.55$47.56443,500——
2010-10-14$36.83$47.92319,600——
2010-10-13$36.70$47.75447,300——
2010-10-12$36.26$46.99342,900——
2010-10-11$36.49$47.28183,000——
2010-10-08$36.42$47.19301,900——
2010-10-07$36.07$46.74301,600——
2010-10-06$36.20$46.91232,600——
2010-10-05$36.42$47.19288,100——
2010-10-04$35.17$45.57419,500——
2010-10-01$35.89$46.51388,500——
2010-09-30$35.51$46.01637,400——
2010-09-29$35.32$45.77649,800——
2010-09-28$35.52$46.03386,500——
2010-09-27$34.99$45.34303,200——
2010-09-24$35.21$45.63253,900——
2010-09-23$34.14$44.24370,800——
2010-09-22$34.72$44.99439,400——
2010-09-21$35.04$45.40418,400——
2010-09-20$35.09$45.47367,000——
2010-09-17$34.27$44.41367,600——
2010-09-16$33.94$43.98533,100——
2010-09-15$33.64$43.59272,900——
2010-09-14$33.52$43.44198,400——
2010-09-13$33.64$43.59313,700——
2010-09-10$32.85$42.57217,000——
2010-09-09$32.71$42.39352,000——
2010-09-08$32.57$42.20443,100——
2010-09-07$32.34$41.91413,400——
2010-09-03$32.75$42.44330,100——
2010-09-02$32.22$41.75397,000——
2010-09-01$31.27$40.52391,600——
2010-08-31$29.79$38.60292,900——
2010-08-30$29.86$38.69311,200——
2010-08-27$30.69$39.77255,700——
2010-08-26$29.92$38.77272,600——
2010-08-25$30.20$39.13277,900——
2010-08-24$30.13$39.04334,800——
2010-08-23$31.01$40.18407,400——
2010-08-20$31.29$40.55477,700——
2010-08-19$31.27$40.52610,700——
2010-08-18$32.15$41.66478,400——
2010-08-17$31.58$40.92330,500——
2010-08-16$30.82$39.94370,900——
2010-08-13$30.94$40.09206,300——
2010-08-12$31.21$40.44256,600——
2010-08-11$31.50$40.82473,200——
2010-08-10$32.65$42.31260,900——
2010-08-09$33.10$42.89311,300——
2010-08-06$32.89$42.62318,400——
2010-08-05$33.01$42.77384,200——
2010-08-04$32.85$42.57312,800——
2010-08-03$32.59$42.23416,500——
2010-08-02$32.78$42.48462,000——
2010-07-30$32.17$41.69607,100——
2010-07-29$31.80$41.21360,100——
2010-07-28$31.65$41.01216,900——
2010-07-27$32.06$41.54588,500——
2010-07-26$32.64$42.29415,000——
2010-07-23$32.43$42.02689,300——
2010-07-22$31.80$41.21791,000——
2010-07-21$31.11$40.311,169,000——
2010-07-20$30.63$39.691,879,200——
2010-07-19$29.77$38.58737,200——
2010-07-16$28.96$37.53379,900——
2010-07-15$30.27$39.22257,200——
2010-07-14$30.43$39.43418,100——
2010-07-13$30.45$39.46570,700——
2010-07-12$29.42$37.93555,100——
2010-07-09$29.28$37.75271,900——
2010-07-08$28.99$37.37253,200——
2010-07-07$28.75$37.06238,600——
2010-07-06$27.97$36.06665,100——
2010-07-02$27.85$35.90403,900——
2010-07-01$28.20$36.36520,500——
2010-06-30$28.57$36.83367,300——
2010-06-29$28.91$37.27429,700——
2010-06-28$30.16$38.88368,700——
2010-06-25$30.65$39.51724,700——
2010-06-24$30.52$39.35559,000——
2010-06-23$30.45$39.26311,900——
2010-06-22$30.50$39.32261,100——
2010-06-21$31.45$40.55362,200——
2010-06-18$31.57$40.70262,400——
2010-06-17$31.75$40.93273,100——
2010-06-16$32.14$41.43568,900——
2010-06-15$32.49$41.89476,300——
2010-06-14$31.33$40.39741,100——
2010-06-11$30.85$39.77441,000——
2010-06-10$30.36$39.14432,600——
2010-06-09$29.02$37.41297,000——
2010-06-08$28.97$37.35328,600——
2010-06-07$29.06$37.46342,000——
2010-06-04$29.72$38.31408,500——
2010-06-03$31.52$40.64669,700——
2010-06-02$30.78$39.68344,500——
2010-06-01$29.88$38.52409,900——
2010-05-28$30.54$39.37513,800——
2010-05-27$31.08$40.07548,300——
2010-05-26$29.91$38.56948,100——
2010-05-25$29.70$38.29550,700——
2010-05-24$30.00$38.68400,800——
2010-05-21$30.09$38.791,049,100——
2010-05-20$30.06$38.75766,400——
2010-05-19$31.66$40.82329,600——
2010-05-18$32.52$41.92280,000——
2010-05-17$32.97$42.50474,500——
2010-05-14$32.77$42.25311,600——
2010-05-13$33.79$43.56503,000——
2010-05-12$33.72$43.47478,500——
2010-05-11$32.97$42.50486,300——
2010-05-10$32.89$42.40675,300——
2010-05-07$30.88$39.81705,400——
2010-05-06$31.93$41.16887,000——
2010-05-05$33.39$43.05721,400——
2010-05-04$33.21$42.81901,300——
2010-05-03$34.41$44.36640,000——
2010-04-30$33.60$43.32494,600——
2010-04-29$34.62$44.63327,500——
2010-04-28$34.06$43.91377,500——
2010-04-27$34.33$44.26361,900——
2010-04-26$35.02$45.15436,400——
2010-04-23$34.83$44.90464,600——
2010-04-22$34.94$45.04422,400——
2010-04-21$34.76$44.81395,300——
2010-04-20$34.21$44.10980,700——
2010-04-19$33.58$43.29934,100——
2010-04-16$34.14$44.01336,100——
2010-04-15$34.51$44.49160,700——
2010-04-14$34.36$44.30180,300——
2010-04-13$34.11$43.97219,100——
2010-04-12$34.00$43.64178,700——
2010-04-09$33.68$43.23351,300——
2010-04-08$33.39$42.86273,200——
2010-04-07$33.53$43.04331,400——
2010-04-06$33.67$43.22351,200——
2010-04-05$33.61$43.14239,300——
2010-04-01$33.16$42.56245,200——
2010-03-31$33.10$42.48233,700——
2010-03-30$33.42$42.89288,300——
2010-03-29$33.21$42.63344,300——
2010-03-26$32.82$42.12371,900——
2010-03-25$32.20$41.33449,100——
2010-03-24$32.56$41.79268,200——
2010-03-23$33.13$42.52191,000——
2010-03-22$32.47$41.68197,800——
2010-03-19$32.09$41.19552,900——
2010-03-18$32.29$41.44511,700——
2010-03-17$32.80$42.10419,300——
2010-03-16$32.57$41.80291,400——
2010-03-15$32.71$41.98419,800——
2010-03-12$32.80$42.10399,300——
2010-03-11$33.00$42.36322,000——
2010-03-10$32.66$41.92241,300——
2010-03-09$32.43$41.62204,400——
2010-03-08$32.30$41.46301,700——
2010-03-05$32.17$41.29160,300——
2010-03-04$31.33$40.21381,300——
2010-03-03$31.59$40.55328,400——
2010-03-02$31.77$40.78329,100——
2010-03-01$31.56$40.51265,100——
2010-02-26$31.00$39.79232,600——
2010-02-25$31.05$39.85271,600——
2010-02-24$30.90$39.66123,400——
2010-02-23$30.82$39.56156,300——
2010-02-22$31.52$40.46221,200——
2010-02-19$31.48$40.40374,100——
2010-02-18$31.24$40.10305,700——
2010-02-17$30.60$39.28340,600——
2010-02-16$30.32$38.92201,600——
2010-02-12$29.94$38.43403,800——
2010-02-11$29.55$37.93306,300——
2010-02-10$29.02$37.25259,700——
2010-02-09$29.30$37.61330,600——
2010-02-08$29.23$37.52494,000——
2010-02-05$29.02$37.25924,400——
2010-02-04$29.30$37.611,024,800——
2010-02-03$29.32$37.63386,000——
2010-02-02$29.33$37.65371,700——
2010-02-01$28.78$36.94464,400——
2010-01-29$28.22$36.22374,300——
2010-01-28$28.80$36.97186,700——
2010-01-27$29.28$37.58209,400——
2010-01-26$29.39$37.72345,000——
2010-01-25$29.57$37.95421,500——
2010-01-22$29.98$38.48553,700——
2010-01-21$30.51$39.16350,900——
2010-01-20$31.34$40.23253,900——
2010-01-19$31.59$40.55217,900——
2010-01-15$31.23$40.08181,600——
2010-01-14$31.65$40.62241,000——
2010-01-13$31.77$40.78319,100——
2010-01-12$31.77$40.62244,500——
2010-01-11$32.24$41.22313,000——
2010-01-08$32.24$41.22229,000——
2010-01-07$31.75$40.60307,400——
2010-01-06$31.81$40.67220,300——
2010-01-05$31.43$40.19373,000——
2010-01-04$31.65$40.47371,600——