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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$46.53$62.78275,400——
2012-12-28$45.92$61.96229,900——
2012-12-27$46.13$62.25193,500——
2012-12-26$46.16$62.29285,700——
2012-12-24$46.21$62.35107,200——
2012-12-21$46.26$62.42670,000——
2012-12-20$46.44$62.66328,600——
2012-12-19$46.02$62.10348,900——
2012-12-18$46.00$62.07340,400——
2012-12-17$45.36$61.21217,100——
2012-12-14$45.00$60.72275,000——
2012-12-13$45.08$60.83362,700——
2012-12-12$45.50$61.39569,200——
2012-12-11$45.98$62.04543,900——
2012-12-10$45.90$61.93280,700——
2012-12-07$45.35$61.19221,800——
2012-12-06$45.08$60.83277,400——
2012-12-05$44.85$60.52318,100——
2012-12-04$44.73$60.36260,000——
2012-12-03$44.70$60.32374,100——
2012-11-30$44.95$60.65681,300——
2012-11-29$45.01$60.73562,900——
2012-11-28$44.59$60.17371,400——
2012-11-27$44.03$59.41393,700——
2012-11-26$43.89$59.22388,400——
2012-11-23$44.14$59.56275,100——
2012-11-21$43.32$58.45269,400——
2012-11-20$43.16$58.24203,000——
2012-11-19$42.87$57.85260,900——
2012-11-16$42.01$56.69213,400——
2012-11-15$41.77$56.36322,200——
2012-11-14$41.68$56.24221,500——
2012-11-13$42.52$57.37327,100——
2012-11-12$42.50$57.35226,600——
2012-11-09$42.65$57.55319,300——
2012-11-08$42.20$56.94323,300——
2012-11-07$42.78$57.72379,400——
2012-11-06$43.78$59.07308,800——
2012-11-05$43.47$58.66387,400——
2012-11-02$43.07$58.12391,100——
2012-11-01$43.93$59.28592,900——
2012-10-31$42.53$57.39481,700——
2012-10-26$42.26$57.02444,300——
2012-10-25$42.18$56.92609,800——
2012-10-24$41.45$55.93756,600——
2012-10-23$41.50$56.00548,300——
2012-10-22$40.41$54.53550,900——
2012-10-19$40.69$54.90653,100——
2012-10-18$41.42$55.89519,800——
2012-10-17$41.79$56.39392,600——
2012-10-16$41.00$55.32315,900——
2012-10-15$40.41$54.53451,900——
2012-10-12$39.95$53.91287,200——
2012-10-11$40.20$54.24185,200——
2012-10-10$40.38$54.22467,300——
2012-10-09$40.50$54.38322,300——
2012-10-08$41.49$55.71407,000——
2012-10-05$41.67$55.95350,400——
2012-10-04$41.62$55.88334,100——
2012-10-03$41.43$55.63308,200——
2012-10-02$41.35$55.52549,700——
2012-10-01$41.70$55.99680,000——
2012-09-28$41.77$56.08561,900——
2012-09-27$41.92$56.28336,500——
2012-09-26$41.25$55.38475,700——
2012-09-25$41.51$55.73844,100——
2012-09-24$41.70$55.99545,900——
2012-09-21$42.30$56.79703,500——
2012-09-20$42.28$56.77469,500——
2012-09-19$42.45$57.00650,600——
2012-09-18$41.54$55.77365,600——
2012-09-17$41.20$55.32393,300——
2012-09-14$41.51$55.73291,900——
2012-09-13$40.99$55.04500,900——
2012-09-12$41.24$55.37180,700——
2012-09-11$41.20$55.32230,300——
2012-09-10$41.32$55.48139,900——
2012-09-07$41.50$55.72484,800——
2012-09-06$41.12$55.21440,600——
2012-09-05$39.85$53.50319,300——
2012-09-04$40.27$54.07410,100——
2012-08-31$39.86$53.52323,300——
2012-08-30$39.53$53.08212,200——
2012-08-29$39.65$53.24348,800——
2012-08-28$39.69$53.29299,400——
2012-08-27$40.13$53.88296,100——
2012-08-24$40.23$54.02235,200——
2012-08-23$40.27$54.07317,100——
2012-08-22$40.54$54.43283,000——
2012-08-21$41.01$55.06183,800——
2012-08-20$41.08$55.16323,000——
2012-08-17$41.16$55.26247,800——
2012-08-16$40.62$54.54415,200——
2012-08-15$40.40$54.24177,700——
2012-08-14$40.10$53.84306,600——
2012-08-13$39.96$53.65213,400——
2012-08-10$39.90$53.57275,100——
2012-08-09$39.78$53.41422,400——
2012-08-08$39.80$53.44363,500——
2012-08-07$40.22$54.00571,500——
2012-08-06$39.41$52.91367,100——
2012-08-03$39.45$52.97564,700——
2012-08-02$37.40$50.22527,900——
2012-08-01$37.48$50.32612,700——
2012-07-31$38.15$51.22273,200——
2012-07-30$38.30$51.42308,300——
2012-07-27$38.89$52.22622,800——
2012-07-26$37.41$50.23507,800——
2012-07-25$36.10$48.47539,800——
2012-07-24$36.57$49.101,223,600——
2012-07-23$36.79$49.40647,800——
2012-07-20$37.59$50.47712,200——
2012-07-19$37.66$50.56847,700——
2012-07-18$37.38$50.19688,100——
2012-07-17$36.00$48.341,004,900——
2012-07-16$36.46$48.95359,600——
2012-07-13$37.24$50.00289,300——
2012-07-12$36.45$48.94377,100——
2012-07-11$36.50$48.74467,300——
2012-07-10$37.30$49.81320,500——
2012-07-09$38.06$50.82510,500——
2012-07-06$38.96$52.02285,800——
2012-07-05$39.77$53.10390,900——
2012-07-03$39.81$53.16236,600——
2012-07-02$38.77$51.77313,900——
2012-06-29$38.98$52.05231,200——
2012-06-28$37.68$50.31352,100——
2012-06-27$37.94$50.66268,200——
2012-06-26$37.58$50.18394,700——
2012-06-25$37.43$49.98248,200——
2012-06-22$38.53$51.451,065,000——
2012-06-21$38.22$51.04264,100——
2012-06-20$39.66$52.96294,200——
2012-06-19$40.19$53.67528,100——
2012-06-18$38.89$51.93206,700——
2012-06-15$38.41$51.29325,300——
2012-06-14$38.15$50.94238,200——
2012-06-13$38.15$50.94151,800——
2012-06-12$39.01$52.09201,200——
2012-06-11$38.43$51.32480,800——
2012-06-08$39.21$52.36403,800——
2012-06-07$39.10$52.21284,100——
2012-06-06$39.02$52.10395,200——
2012-06-05$38.19$51.00293,100——
2012-06-04$37.88$50.58316,000——
2012-06-01$38.47$51.37472,100——
2012-05-31$39.73$53.051,823,800——
2012-05-30$40.23$53.72333,800——
2012-05-29$40.80$54.48323,500——
2012-05-25$40.10$53.55251,500——
2012-05-24$40.44$54.00324,400——
2012-05-23$40.39$53.93506,000——
2012-05-22$39.48$52.72364,400——
2012-05-21$39.45$52.68450,600——
2012-05-18$38.75$51.74325,600——
2012-05-17$38.89$51.93503,600——
2012-05-16$40.14$53.60452,300——
2012-05-15$40.70$54.35384,100——
2012-05-14$41.29$55.13274,000——
2012-05-11$42.01$56.10324,600——
2012-05-10$41.68$55.66352,400——
2012-05-09$41.62$55.58375,800——
2012-05-08$42.17$56.31458,100——
2012-05-07$42.47$56.71275,000——
2012-05-04$42.31$56.50225,300——
2012-05-03$43.12$57.58444,500——
2012-05-02$43.34$57.87344,000——
2012-05-01$43.33$57.86279,100——
2012-04-30$43.31$57.83454,400——
2012-04-27$43.91$58.63660,500——
2012-04-26$42.71$57.03488,400——
2012-04-25$42.54$56.80412,400——
2012-04-24$41.47$55.37621,700——
2012-04-23$40.91$54.63539,900——
2012-04-20$41.49$55.40587,800——
2012-04-19$40.80$54.48362,700——
2012-04-18$41.50$55.41437,200——
2012-04-17$42.30$56.22589,600——
2012-04-16$41.40$55.02415,600——
2012-04-13$40.73$54.13247,700——
2012-04-12$41.28$54.86288,800——
2012-04-11$40.34$53.61290,300——
2012-04-10$39.94$53.08320,900——
2012-04-09$41.00$54.49225,300——
2012-04-05$41.86$55.63443,300——
2012-04-04$42.42$56.38502,000——
2012-04-03$42.50$56.48324,800——
2012-04-02$42.42$56.38349,000——
2012-03-30$42.13$55.99236,700——
2012-03-29$42.13$55.99280,300——
2012-03-28$42.29$56.20491,100——
2012-03-27$41.97$55.78331,100——
2012-03-26$41.74$55.47325,000——
2012-03-23$41.15$54.69262,300——
2012-03-22$40.74$54.14278,700——
2012-03-21$41.60$55.29230,100——
2012-03-20$41.93$55.72226,200——
2012-03-19$42.52$56.51251,100——
2012-03-16$42.55$56.55523,400——
2012-03-15$42.83$56.92254,600——
2012-03-14$42.58$56.59309,700——
2012-03-13$42.81$56.89410,900——
2012-03-12$41.66$55.37366,700——
2012-03-09$41.59$55.27496,900——
2012-03-08$40.88$54.33251,600——
2012-03-07$40.08$53.27403,100——
2012-03-06$39.48$52.47410,400——
2012-03-05$40.79$54.21230,000——
2012-03-02$40.99$54.48271,700——
2012-03-01$41.68$55.39489,200——
2012-02-29$41.80$55.552,489,500——
2012-02-28$42.34$56.27333,500——
2012-02-27$42.47$56.44390,300——
2012-02-24$42.50$56.48356,900——
2012-02-23$42.80$56.88176,200——
2012-02-22$42.61$56.63162,400——
2012-02-21$42.86$56.96263,100——
2012-02-17$42.73$56.79215,000——
2012-02-16$42.89$57.00297,700——
2012-02-15$42.51$56.50398,700——
2012-02-14$42.54$56.54354,800——
2012-02-13$42.48$56.46485,200——
2012-02-10$41.56$55.23646,300——
2012-02-09$42.55$56.55459,700——
2012-02-08$41.73$55.46530,200——
2012-02-07$42.06$55.90490,300——
2012-02-06$42.70$56.75341,000——
2012-02-03$42.64$56.67574,900——
2012-02-02$41.77$55.51485,200——
2012-02-01$41.58$55.26587,000——
2012-01-31$40.52$53.85636,900——
2012-01-30$40.02$53.19414,900——
2012-01-27$39.96$53.11167,000——
2012-01-26$39.97$53.12183,400——
2012-01-25$39.89$53.01317,000——
2012-01-24$39.47$52.46337,600——
2012-01-23$39.51$52.51189,000——
2012-01-20$39.80$52.89303,400——
2012-01-19$40.11$53.31272,300——
2012-01-18$39.60$52.63215,100——
2012-01-17$39.11$51.98245,700——
2012-01-13$38.87$51.66213,000——
2012-01-12$38.86$51.64198,300——
2012-01-11$38.62$51.33346,000——
2012-01-10$38.63$51.11340,800——
2012-01-09$38.09$50.40301,100——
2012-01-06$38.00$50.28378,400——
2012-01-05$38.09$50.40409,700——
2012-01-04$37.41$49.50218,300——
2012-01-03$37.30$49.35334,600——