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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$73.85$101.28318,900——
2013-12-30$73.41$100.67200,000——
2013-12-27$73.52$100.83124,400——
2013-12-26$73.60$100.94227,700——
2013-12-24$73.12$100.28166,200——
2013-12-23$72.93$100.02401,600——
2013-12-20$72.54$99.48734,400——
2013-12-19$71.62$98.22450,600——
2013-12-18$71.92$98.63560,400——
2013-12-17$70.86$97.18360,700——
2013-12-16$70.90$97.23446,300——
2013-12-13$70.10$96.14369,000——
2013-12-12$69.96$95.94444,300——
2013-12-11$69.85$95.79515,600——
2013-12-10$71.83$98.51391,300——
2013-12-09$71.58$98.17395,900——
2013-12-06$71.66$98.27362,400——
2013-12-05$70.93$97.27268,100——
2013-12-04$71.08$97.48395,600——
2013-12-03$70.89$97.22388,200——
2013-12-02$71.73$98.37368,400——
2013-11-29$71.33$97.82150,100——
2013-11-27$71.75$98.40149,300——
2013-11-26$71.65$98.26224,000——
2013-11-25$71.52$98.08212,200——
2013-11-22$71.66$98.27403,400——
2013-11-21$71.20$97.64412,200——
2013-11-20$70.44$96.60434,500——
2013-11-19$70.53$96.73374,500——
2013-11-18$70.81$97.11279,900——
2013-11-15$70.82$97.12134,900——
2013-11-14$70.83$97.14123,900——
2013-11-13$70.68$96.93175,600——
2013-11-12$69.74$95.64435,600——
2013-11-11$69.62$95.48330,300——
2013-11-08$69.45$95.24454,200——
2013-11-07$68.83$94.39309,500——
2013-11-06$70.16$96.22347,800——
2013-11-05$69.89$95.85378,900——
2013-11-04$70.40$96.55502,800——
2013-11-01$69.91$95.87499,800——
2013-10-31$69.15$94.83440,000——
2013-10-30$68.94$94.54478,100——
2013-10-29$69.02$94.65413,000——
2013-10-28$68.35$93.74410,500——
2013-10-25$68.52$93.97289,500——
2013-10-24$67.80$92.98350,200——
2013-10-23$67.10$92.02647,400——
2013-10-22$67.40$92.43646,700——
2013-10-21$67.44$92.49439,500——
2013-10-18$66.90$91.75336,600——
2013-10-17$65.56$89.91499,800——
2013-10-16$65.60$89.96369,200——
2013-10-15$65.40$89.69279,700——
2013-10-14$66.07$90.61204,900——
2013-10-11$65.57$89.92234,700——
2013-10-10$64.84$88.92294,300——
2013-10-09$63.34$86.55425,000——
2013-10-08$64.25$87.79493,900——
2013-10-07$64.59$88.26388,000——
2013-10-04$64.92$88.71579,700——
2013-10-03$64.99$88.80360,200——
2013-10-02$65.75$89.84410,500——
2013-10-01$66.31$90.61883,200——
2013-09-30$65.25$89.16484,300——
2013-09-27$64.78$88.52306,900——
2013-09-26$65.07$88.91332,800——
2013-09-25$64.42$88.03408,400——
2013-09-24$64.12$87.62291,000——
2013-09-23$63.92$87.34429,000——
2013-09-20$64.40$88.00470,200——
2013-09-19$64.64$88.33260,800——
2013-09-18$64.83$88.59245,000——
2013-09-17$64.00$87.45254,500——
2013-09-16$63.31$86.51216,800——
2013-09-13$62.72$85.70183,500——
2013-09-12$62.86$85.89295,600——
2013-09-11$62.83$85.85285,700——
2013-09-10$63.13$86.26313,000——
2013-09-09$61.77$84.40247,800——
2013-09-06$60.94$83.27264,400——
2013-09-05$60.92$83.24196,200——
2013-09-04$60.40$82.53414,600——
2013-09-03$59.55$81.37693,800——
2013-08-30$59.37$81.12463,400——
2013-08-29$60.23$82.30275,100——
2013-08-28$60.19$82.25310,400——
2013-08-27$59.62$81.47199,000——
2013-08-26$61.26$83.71289,900——
2013-08-23$61.07$83.45241,200——
2013-08-22$60.87$83.17138,400——
2013-08-21$60.11$82.14261,800——
2013-08-20$60.29$82.38173,300——
2013-08-19$60.03$82.03318,200——
2013-08-16$60.23$82.30267,600——
2013-08-15$60.45$82.60307,300——
2013-08-14$61.13$83.5394,200——
2013-08-13$61.53$84.08152,900——
2013-08-12$61.19$83.61219,300——
2013-08-09$60.55$82.74213,500——
2013-08-08$60.50$82.67314,300——
2013-08-07$60.60$82.81441,200——
2013-08-06$61.15$83.56250,000——
2013-08-05$61.57$84.13215,700——
2013-08-02$61.30$83.76292,800——
2013-08-01$61.37$83.86629,900——
2013-07-31$59.65$81.51363,800——
2013-07-30$59.31$81.04217,500——
2013-07-29$59.07$80.71184,800——
2013-07-26$59.10$80.76264,200——
2013-07-25$59.44$81.22248,500——
2013-07-24$59.03$80.66307,200——
2013-07-23$59.60$81.44631,400——
2013-07-22$58.06$79.33439,900——
2013-07-19$58.60$80.07443,200——
2013-07-18$58.87$80.44272,300——
2013-07-17$57.90$79.12152,800——
2013-07-16$57.74$78.90264,000——
2013-07-15$58.03$79.29185,000——
2013-07-12$58.23$79.25208,500——
2013-07-11$57.87$78.76287,200——
2013-07-10$56.83$77.35165,500——
2013-07-09$56.67$77.13188,800——
2013-07-08$55.89$76.07354,400——
2013-07-05$55.68$75.78198,300——
2013-07-03$54.45$74.11171,800——
2013-07-02$54.32$73.93262,100——
2013-07-01$54.72$74.48280,200——
2013-06-28$53.81$73.24906,700——
2013-06-27$53.80$73.22263,300——
2013-06-26$52.61$71.60318,200——
2013-06-25$52.27$71.14299,500——
2013-06-24$51.45$70.02470,200——
2013-06-21$51.95$70.71623,500——
2013-06-20$52.61$71.60265,600——
2013-06-19$54.02$73.52565,900——
2013-06-18$54.05$73.56627,700——
2013-06-17$53.85$73.29447,700——
2013-06-14$53.93$73.40430,400——
2013-06-13$53.90$73.36484,000——
2013-06-12$53.32$72.57325,900——
2013-06-11$54.27$73.86219,400——
2013-06-10$55.01$74.87224,300——
2013-06-07$55.05$74.92427,400——
2013-06-06$54.29$73.89306,400——
2013-06-05$54.07$73.59349,300——
2013-06-04$54.66$74.39181,100——
2013-06-03$55.15$75.06282,900——
2013-05-31$55.05$74.92229,300——
2013-05-30$55.43$75.44173,900——
2013-05-29$54.99$74.84288,400——
2013-05-28$55.18$75.10285,900——
2013-05-24$54.80$74.58356,100——
2013-05-23$55.17$75.09640,200——
2013-05-22$55.64$75.73385,200——
2013-05-21$56.50$76.90551,700——
2013-05-20$56.78$77.28243,000——
2013-05-17$56.44$76.82227,000——
2013-05-16$55.82$75.97290,400——
2013-05-15$56.20$76.49309,000——
2013-05-14$55.44$75.46242,600——
2013-05-13$54.35$73.97274,000——
2013-05-10$54.61$74.33143,600——
2013-05-09$54.33$73.94202,800——
2013-05-08$54.42$74.07225,600——
2013-05-07$54.36$73.99316,300——
2013-05-06$53.24$72.46231,700——
2013-05-03$52.79$71.85349,200——
2013-05-02$51.68$70.34378,000——
2013-05-01$50.74$69.06358,100——
2013-04-30$52.03$70.81298,200——
2013-04-29$51.58$70.20179,800——
2013-04-26$51.26$69.77226,600——
2013-04-25$51.75$70.43346,600——
2013-04-24$51.50$70.09289,000——
2013-04-23$51.06$69.49321,300——
2013-04-22$50.09$68.17392,200——
2013-04-19$49.97$68.01337,200——
2013-04-18$49.93$67.96243,000——
2013-04-17$50.34$68.51338,700——
2013-04-16$51.73$70.09376,600——
2013-04-15$50.71$68.71564,700——
2013-04-12$52.89$71.66349,400——
2013-04-11$52.90$71.68376,500——
2013-04-10$52.92$71.71366,200——
2013-04-09$51.96$70.40291,800——
2013-04-08$52.02$70.49233,100——
2013-04-05$51.51$69.79301,800——
2013-04-04$51.81$70.20387,300——
2013-04-03$51.29$69.50371,800——
2013-04-02$52.12$70.62293,600——
2013-04-01$52.48$71.11302,300——
2013-03-28$53.42$72.38486,200——
2013-03-27$52.98$71.79436,500——
2013-03-26$53.02$71.84353,700——
2013-03-25$52.98$71.79255,100——
2013-03-22$53.57$72.59289,900——
2013-03-21$53.21$72.10340,300——
2013-03-20$53.62$72.65291,200——
2013-03-19$52.72$71.43210,600——
2013-03-18$52.75$71.48349,500——
2013-03-15$52.32$70.89513,300——
2013-03-14$52.76$71.49175,900——
2013-03-13$52.15$70.66190,700——
2013-03-12$51.95$70.39229,300——
2013-03-11$52.10$70.59189,700——
2013-03-08$51.89$70.31480,300——
2013-03-07$51.33$69.55172,300——
2013-03-06$51.22$69.40218,000——
2013-03-05$51.44$69.70264,000——
2013-03-04$50.42$68.32422,400——
2013-03-01$50.78$68.81512,300——
2013-02-28$50.93$69.01271,100——
2013-02-27$50.73$68.74269,100——
2013-02-26$49.64$67.26306,600——
2013-02-25$48.88$66.23282,800——
2013-02-22$50.21$68.03268,200——
2013-02-21$49.62$67.23346,600——
2013-02-20$50.32$68.18644,500——
2013-02-19$50.94$69.02359,700——
2013-02-15$50.45$68.36322,000——
2013-02-14$50.31$68.17348,600——
2013-02-13$50.10$67.88412,400——
2013-02-12$49.67$67.30366,400——
2013-02-11$48.92$66.29294,900——
2013-02-08$49.14$66.58289,700——
2013-02-07$48.67$65.95617,500——
2013-02-06$48.62$65.88880,900——
2013-02-05$48.96$66.341,599,500——
2013-02-04$50.00$67.75758,800——
2013-02-01$50.42$68.32421,500——
2013-01-31$49.89$67.60449,200——
2013-01-30$49.61$67.22353,200——
2013-01-29$49.81$67.49391,600——
2013-01-28$49.31$66.81547,300——
2013-01-25$49.72$67.37478,700——
2013-01-24$49.50$67.07417,600——
2013-01-23$49.18$66.64517,000——
2013-01-22$49.14$66.58410,800——
2013-01-18$49.69$67.33287,500——
2013-01-17$49.58$67.18478,600——
2013-01-16$48.51$65.73289,500——
2013-01-15$48.27$65.40238,200——
2013-01-14$47.98$65.01208,400——
2013-01-11$47.64$64.55428,600——
2013-01-10$47.55$64.43684,000——
2013-01-09$48.17$65.27272,500——
2013-01-08$48.08$64.88168,600——
2013-01-07$48.34$65.23320,600——
2013-01-04$48.09$64.89275,100——
2013-01-03$48.04$64.82416,400——
2013-01-02$47.93$64.67268,000——