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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$37.11$49.10364,900——
2011-12-29$36.97$48.92491,900——
2011-12-28$35.91$47.51467,100——
2011-12-27$36.24$47.95253,600——
2011-12-23$36.55$48.36203,800——
2011-12-22$36.22$47.92364,000——
2011-12-21$36.08$47.74411,000——
2011-12-20$36.29$48.02567,200——
2011-12-19$35.13$46.48454,600——
2011-12-16$35.73$47.28964,000——
2011-12-15$35.63$47.14416,200——
2011-12-14$35.45$46.91511,600——
2011-12-13$36.23$47.94416,700——
2011-12-12$36.58$48.40310,200——
2011-12-09$37.03$49.00303,400——
2011-12-08$36.10$47.77416,100——
2011-12-07$37.13$49.13312,900——
2011-12-06$36.93$48.86310,900——
2011-12-05$36.92$48.85329,700——
2011-12-02$36.48$48.27277,000——
2011-12-01$36.05$47.70316,300——
2011-11-30$36.46$48.24551,000——
2011-11-29$34.47$45.61179,700——
2011-11-28$34.27$45.34339,600——
2011-11-25$32.84$43.45113,700——
2011-11-23$33.15$43.86490,500——
2011-11-22$34.07$45.08446,600——
2011-11-21$33.95$44.92554,400——
2011-11-18$34.67$45.87426,200——
2011-11-17$34.09$45.11380,700——
2011-11-16$35.23$46.61282,400——
2011-11-15$35.50$46.97380,500——
2011-11-14$35.24$46.63331,100——
2011-11-11$35.83$47.41404,000——
2011-11-10$35.07$46.40333,300——
2011-11-09$34.79$46.03389,300——
2011-11-08$36.33$48.07407,700——
2011-11-07$35.83$47.41387,500——
2011-11-04$36.03$47.67543,500——
2011-11-03$36.58$48.40455,900——
2011-11-02$35.29$46.69325,400——
2011-11-01$34.45$45.58857,700——
2011-10-31$35.45$46.91491,200——
2011-10-28$36.18$47.87513,900——
2011-10-27$36.51$48.311,219,900——
2011-10-26$35.61$47.12226,200——
2011-10-25$35.01$46.32245,900——
2011-10-24$35.81$47.38422,500——
2011-10-21$34.63$45.82514,900——
2011-10-20$33.98$44.961,069,400——
2011-10-19$34.80$46.05585,300——
2011-10-18$35.70$47.24610,400——
2011-10-17$34.13$45.16652,700——
2011-10-14$34.88$46.15373,600——
2011-10-13$34.41$45.53610,200——
2011-10-12$34.32$45.411,715,700——
2011-10-11$33.10$43.57796,700——
2011-10-10$32.65$42.981,317,800——
2011-10-07$31.90$41.99939,700——
2011-10-06$33.45$44.03469,500——
2011-10-05$32.73$43.08483,000——
2011-10-04$31.66$41.68558,000——
2011-10-03$29.80$39.23794,900——
2011-09-30$31.16$41.02571,900——
2011-09-29$32.66$42.99577,600——
2011-09-28$32.15$42.32618,500——
2011-09-27$33.25$43.77564,300——
2011-09-26$31.81$41.87315,200——
2011-09-23$31.11$40.95722,600——
2011-09-22$30.40$40.02724,600——
2011-09-21$32.08$42.23563,100——
2011-09-20$34.00$44.76708,500——
2011-09-19$34.30$45.15585,000——
2011-09-16$34.57$45.51592,800——
2011-09-15$34.99$46.06304,100——
2011-09-14$34.32$45.18432,300——
2011-09-13$33.60$44.23536,600——
2011-09-12$32.61$42.93500,700——
2011-09-09$33.18$43.68380,200——
2011-09-08$34.48$45.39529,600——
2011-09-07$34.96$46.02975,500——
2011-09-06$34.09$44.87864,100——
2011-09-02$34.68$45.65246,400——
2011-09-01$36.18$47.63593,200——
2011-08-31$37.18$48.94349,100——
2011-08-30$36.94$48.63298,900——
2011-08-29$36.50$48.05532,600——
2011-08-26$35.52$46.76455,400——
2011-08-25$34.29$45.14585,400——
2011-08-24$35.24$46.39463,700——
2011-08-23$34.30$45.15495,600——
2011-08-22$32.98$43.41356,800——
2011-08-19$32.77$43.14471,500——
2011-08-18$33.82$44.52561,400——
2011-08-17$36.14$47.57395,800——
2011-08-16$36.60$48.18365,300——
2011-08-15$37.30$49.10611,700——
2011-08-12$36.50$48.05659,200——
2011-08-11$36.62$48.20486,500——
2011-08-10$34.53$45.45893,400——
2011-08-09$36.25$47.721,377,700——
2011-08-08$34.38$45.26631,300——
2011-08-05$37.74$49.68852,200——
2011-08-04$37.86$49.84473,400——
2011-08-03$40.38$53.15766,600——
2011-08-02$40.25$52.98451,100——
2011-08-01$41.63$54.80427,100——
2011-07-29$41.48$54.60348,800——
2011-07-28$41.57$54.72443,400——
2011-07-27$41.73$54.93357,600——
2011-07-26$43.35$57.06256,200——
2011-07-25$44.60$58.71288,400——
2011-07-22$44.70$58.84348,100——
2011-07-21$44.76$58.921,074,000——
2011-07-20$46.45$61.14633,200——
2011-07-19$46.32$60.97643,900——
2011-07-18$44.01$57.93322,800——
2011-07-15$44.22$58.21189,700——
2011-07-14$43.96$57.87407,700——
2011-07-13$44.79$58.96356,200——
2011-07-12$44.96$58.96287,700——
2011-07-11$45.38$59.51409,900——
2011-07-08$46.90$61.50225,800——
2011-07-07$46.94$61.56256,900——
2011-07-06$46.72$61.27287,200——
2011-07-05$46.17$60.55266,000——
2011-07-01$46.23$60.62337,700——
2011-06-30$45.85$60.13383,400——
2011-06-29$45.01$59.02309,300——
2011-06-28$44.28$58.07189,400——
2011-06-27$43.39$56.90408,100——
2011-06-24$43.49$57.03408,000——
2011-06-23$44.11$57.84364,000——
2011-06-22$44.41$58.24341,500——
2011-06-21$44.10$57.83288,200——
2011-06-20$43.24$56.70239,500——
2011-06-17$42.99$56.38402,700——
2011-06-16$42.42$55.63364,100——
2011-06-15$42.72$56.02303,400——
2011-06-14$43.34$56.83186,200——
2011-06-13$42.43$55.64288,300——
2011-06-10$42.35$55.54446,000——
2011-06-09$42.90$56.26308,000——
2011-06-08$42.78$56.10529,700——
2011-06-07$42.83$56.17330,300——
2011-06-06$42.60$55.86296,000——
2011-06-03$42.90$56.26249,400——
2011-06-02$43.62$57.20191,400——
2011-06-01$43.62$57.20192,900——
2011-05-31$45.34$59.46388,700——
2011-05-27$44.69$58.60116,700——
2011-05-26$44.13$57.87313,300——
2011-05-25$44.03$57.74244,900——
2011-05-24$43.66$57.25255,800——
2011-05-23$43.82$57.46438,700——
2011-05-20$44.58$58.46208,500——
2011-05-19$44.79$58.74276,800——
2011-05-18$44.75$58.68191,400——
2011-05-17$43.63$57.21176,000——
2011-05-16$44.43$58.26391,400——
2011-05-13$44.65$58.55314,800——
2011-05-12$45.74$59.98149,000——
2011-05-11$45.56$59.75300,500——
2011-05-10$46.07$60.41190,800——
2011-05-09$45.86$60.14392,900——
2011-05-06$45.13$59.18141,200——
2011-05-05$44.83$58.79229,600——
2011-05-04$45.15$59.21268,000——
2011-05-03$45.97$60.28249,000——
2011-05-02$46.57$61.07206,000——
2011-04-29$46.92$61.53165,000——
2011-04-28$46.57$61.07233,100——
2011-04-27$46.71$61.25396,700——
2011-04-26$47.08$61.74605,600——
2011-04-25$46.72$61.27495,500——
2011-04-21$46.73$61.28593,200——
2011-04-20$44.54$58.41649,600——
2011-04-19$43.65$57.24243,000——
2011-04-18$43.21$56.66395,600——
2011-04-15$43.88$57.54200,400——
2011-04-14$43.64$57.23536,400——
2011-04-13$43.24$56.70285,100——
2011-04-12$43.34$56.61280,800——
2011-04-11$43.78$57.19250,100——
2011-04-08$44.33$57.90302,900——
2011-04-07$44.67$58.35715,900——
2011-04-06$45.29$59.16692,500——
2011-04-05$45.16$58.99834,200——
2011-04-04$44.64$58.31413,800——
2011-04-01$44.45$58.06443,100——
2011-03-31$43.65$57.02344,500——
2011-03-30$42.91$56.05245,800——
2011-03-29$42.78$55.88361,600——
2011-03-28$42.60$55.65244,300——
2011-03-25$43.01$56.18470,800——
2011-03-24$42.37$55.34332,400——
2011-03-23$41.90$54.73287,000——
2011-03-22$42.08$54.97238,300——
2011-03-21$42.58$55.62304,600——
2011-03-18$41.66$54.42355,700——
2011-03-17$41.22$53.84265,500——
2011-03-16$40.74$53.22400,800——
2011-03-15$41.15$53.75284,800——
2011-03-14$41.57$54.30355,200——
2011-03-11$41.75$54.53348,400——
2011-03-10$41.11$53.70665,900——
2011-03-09$41.57$54.30353,500——
2011-03-08$41.46$54.16295,800——
2011-03-07$40.70$53.16399,700——
2011-03-04$41.49$54.20268,000——
2011-03-03$42.06$54.94296,500——
2011-03-02$40.84$53.35242,300——
2011-03-01$40.63$53.07310,700——
2011-02-28$41.24$53.87414,200——
2011-02-25$41.07$53.65466,200——
2011-02-24$39.77$51.95446,700——
2011-02-23$39.82$52.01350,100——
2011-02-22$40.89$53.41340,100——
2011-02-18$42.12$55.02258,600——
2011-02-17$41.94$54.78278,300——
2011-02-16$41.89$54.72263,900——
2011-02-15$41.79$54.59157,700——
2011-02-14$42.05$54.93213,600——
2011-02-11$42.18$55.10348,200——
2011-02-10$41.98$54.84619,600——
2011-02-09$41.20$53.82482,500——
2011-02-08$41.18$53.79337,900——
2011-02-07$41.25$53.88333,900——
2011-02-04$40.72$53.19274,500——
2011-02-03$40.19$52.50391,400——
2011-02-02$40.34$52.69295,500——
2011-02-01$40.41$52.78246,700——
2011-01-31$39.66$51.80229,300——
2011-01-28$38.95$50.88242,700——
2011-01-27$39.81$52.00144,400——
2011-01-26$39.67$51.82257,900——
2011-01-25$39.19$51.19221,500——
2011-01-24$39.05$51.01235,100——
2011-01-21$38.28$50.00296,000——
2011-01-20$38.47$50.25240,100——
2011-01-19$39.34$51.39293,000——
2011-01-18$39.90$52.12453,800——
2011-01-14$39.48$51.57235,900——
2011-01-13$39.02$50.97153,400——
2011-01-12$39.27$51.30262,700——
2011-01-11$38.90$50.62281,100——
2011-01-10$38.70$50.36367,200——
2011-01-07$38.45$50.03198,100——
2011-01-06$38.59$50.21255,600——
2011-01-05$38.57$50.19389,800——
2011-01-04$38.66$50.30462,300——
2011-01-03$39.73$51.70374,900——