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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$90.06$129.53353,400——
2016-12-29$89.92$129.33158,800——
2016-12-28$89.64$128.93144,000——
2016-12-27$91.10$131.02100,400——
2016-12-23$90.79$130.58120,300——
2016-12-22$90.86$130.68351,800——
2016-12-21$90.90$130.74159,200——
2016-12-20$91.56$131.69245,900——
2016-12-19$91.82$132.06335,700——
2016-12-16$91.15$131.10892,400——
2016-12-15$91.82$132.06185,800——
2016-12-14$92.08$132.43287,700——
2016-12-13$93.51$134.49288,300——
2016-12-12$93.51$134.49213,500——
2016-12-09$93.73$134.81248,000——
2016-12-08$94.28$135.60331,300——
2016-12-07$94.80$136.35373,200——
2016-12-06$95.27$137.02282,000——
2016-12-05$95.24$136.98246,000——
2016-12-02$94.96$136.58228,100——
2016-12-01$95.64$137.55612,400——
2016-11-30$93.61$134.63264,500——
2016-11-29$93.47$134.43363,300——
2016-11-28$93.54$134.53437,500——
2016-11-25$93.72$134.79112,800——
2016-11-23$93.52$134.51211,500——
2016-11-22$93.50$134.48257,200——
2016-11-21$92.52$133.07181,200——
2016-11-18$91.97$132.28318,600——
2016-11-17$92.03$132.36205,400——
2016-11-16$92.33$132.79417,800——
2016-11-15$92.64$133.24278,300——
2016-11-14$92.81$133.48330,700——
2016-11-11$92.50$133.04368,400——
2016-11-10$92.59$133.17438,900——
2016-11-09$90.58$130.28416,900——
2016-11-08$87.92$126.45210,800——
2016-11-07$87.55$125.92367,800——
2016-11-04$85.10$122.40295,500——
2016-11-03$85.19$122.52280,600——
2016-11-02$84.97$122.21358,500——
2016-11-01$85.30$122.68243,600——
2016-10-31$86.44$124.32304,800——
2016-10-28$86.21$123.99226,800——
2016-10-27$86.01$123.70331,600——
2016-10-26$86.20$123.98370,900——
2016-10-25$86.05$123.76248,700——
2016-10-24$86.88$124.96361,100——
2016-10-21$86.32$124.15371,900——
2016-10-20$86.78$124.81458,200——
2016-10-19$87.25$125.49432,100——
2016-10-18$86.79$124.831,140,700——
2016-10-17$86.98$125.10542,500——
2016-10-14$86.41$124.28376,300——
2016-10-13$86.45$124.34383,300——
2016-10-12$87.41$125.23356,400——
2016-10-11$87.40$125.21630,900——
2016-10-10$90.06$129.03270,400——
2016-10-07$90.40$129.51385,000——
2016-10-06$92.73$132.85218,900——
2016-10-05$92.59$132.65322,700——
2016-10-04$91.64$131.29188,800——
2016-10-03$92.53$132.56297,300——
2016-09-30$93.57$134.05315,000——
2016-09-29$92.89$133.08252,000——
2016-09-28$92.90$133.09238,500——
2016-09-27$92.11$131.96340,500——
2016-09-26$91.77$131.48169,900——
2016-09-23$92.18$132.06191,300——
2016-09-22$93.93$134.57465,800——
2016-09-21$91.99$131.79204,100——
2016-09-20$90.97$130.33207,000——
2016-09-19$90.97$130.33305,800——
2016-09-16$90.20$129.23376,700——
2016-09-15$91.32$130.83239,200——
2016-09-14$90.45$129.58270,400——
2016-09-13$90.52$129.68241,200——
2016-09-12$91.59$131.22342,500——
2016-09-09$90.76$130.03296,300——
2016-09-08$93.28$133.64280,000——
2016-09-07$93.62$134.13203,100——
2016-09-06$93.55$134.03211,500——
2016-09-02$94.03$134.71551,400——
2016-09-01$93.46$133.90216,400——
2016-08-31$93.44$133.87324,400——
2016-08-30$94.84$135.87233,400——
2016-08-29$95.06$136.19172,100——
2016-08-26$94.25$135.03290,700——
2016-08-25$93.99$134.66455,600——
2016-08-24$93.43$133.85199,400——
2016-08-23$94.14$134.87163,400——
2016-08-22$93.60$134.10184,600——
2016-08-19$93.87$134.48215,900——
2016-08-18$92.89$133.08159,400——
2016-08-17$92.87$133.05155,300——
2016-08-16$92.46$132.46382,200——
2016-08-15$92.95$133.17350,100——
2016-08-12$92.32$132.26127,900——
2016-08-11$92.71$132.82222,700——
2016-08-10$92.10$131.95279,300——
2016-08-09$91.88$131.63292,500——
2016-08-08$91.55$131.16225,300——
2016-08-05$91.10$130.52336,300——
2016-08-04$90.30$129.37352,200——
2016-08-03$90.00$128.94349,700——
2016-08-02$89.70$128.51580,600——
2016-08-01$90.00$128.94502,400——
2016-07-29$89.79$128.64525,900——
2016-07-28$89.04$127.56329,500——
2016-07-27$88.73$127.12338,500——
2016-07-26$88.23$126.40339,000——
2016-07-25$86.84$124.41164,400——
2016-07-22$87.29$125.06184,900——
2016-07-21$87.16$124.87271,400——
2016-07-20$88.28$126.48558,000——
2016-07-19$87.14$124.84789,300——
2016-07-18$84.45$120.99328,100——
2016-07-15$85.22$122.09288,800——
2016-07-14$85.28$122.18181,100——
2016-07-13$85.03$121.82219,000——
2016-07-12$85.50$122.01236,300——
2016-07-11$84.61$120.74201,700——
2016-07-08$83.85$119.65327,600——
2016-07-07$81.99$117.00234,100——
2016-07-06$81.47$116.25513,300——
2016-07-05$80.70$115.16321,700——
2016-07-01$82.18$117.27255,000——
2016-06-30$82.10$117.15803,400——
2016-06-29$80.53$114.91365,700——
2016-06-28$79.91$114.03351,500——
2016-06-27$79.29$113.14590,000——
2016-06-24$81.50$116.30555,500——
2016-06-23$86.51$123.45238,700——
2016-06-22$85.60$122.15311,500——
2016-06-21$85.43$121.91366,400——
2016-06-20$86.57$123.53479,600——
2016-06-17$85.49$121.99943,300——
2016-06-16$85.25$121.65185,200——
2016-06-15$85.28$121.69328,300——
2016-06-14$85.14$121.49241,000——
2016-06-13$85.56$122.09284,000——
2016-06-10$85.94$122.63326,000——
2016-06-09$86.82$123.89127,700——
2016-06-08$86.94$124.06223,000——
2016-06-07$86.14$122.92251,100——
2016-06-06$85.83$122.48364,700——
2016-06-03$84.44$120.49142,800——
2016-06-02$84.65$120.79256,000——
2016-06-01$83.93$119.76160,900——
2016-05-31$83.34$118.92351,200——
2016-05-27$83.54$119.21263,900——
2016-05-26$83.49$119.14205,400——
2016-05-25$83.91$119.74194,300——
2016-05-24$83.65$119.37294,400——
2016-05-23$82.26$117.38157,700——
2016-05-20$82.02$117.04216,500——
2016-05-19$81.47$116.25265,300——
2016-05-18$81.66$116.53322,600——
2016-05-17$81.77$116.68222,300——
2016-05-16$82.32$117.47246,500——
2016-05-13$81.22$115.90179,500——
2016-05-12$82.33$117.48314,000——
2016-05-11$81.81$116.74247,300——
2016-05-10$82.27$117.40297,500——
2016-05-09$81.50$116.30241,800——
2016-05-06$82.20$117.30245,400——
2016-05-05$81.32$116.04567,700——
2016-05-04$80.79$115.28414,100——
2016-05-03$81.51$116.31225,100——
2016-05-02$82.47$117.68320,700——
2016-04-29$81.90$116.87268,600——
2016-04-28$82.38$117.55253,600——
2016-04-27$83.80$119.58295,900——
2016-04-26$84.13$120.05315,100——
2016-04-25$82.67$117.97215,200——
2016-04-22$83.48$119.12349,600——
2016-04-21$83.29$118.85399,200——
2016-04-20$83.62$119.32444,900——
2016-04-19$84.12$120.04802,500——
2016-04-18$84.25$120.22383,700——
2016-04-15$83.47$119.11449,700——
2016-04-14$83.41$119.02351,600——
2016-04-13$83.89$119.22527,600——
2016-04-12$82.26$116.91300,200——
2016-04-11$81.57$115.93189,700——
2016-04-08$81.40$115.68176,600——
2016-04-07$80.81$114.85261,300——
2016-04-06$81.18$115.37218,900——
2016-04-05$81.04$115.17448,500——
2016-04-04$82.00$116.54619,300——
2016-04-01$84.01$119.39464,700——
2016-03-31$82.88$117.79545,600——
2016-03-30$83.41$118.54242,800——
2016-03-29$83.63$118.85338,100——
2016-03-28$82.36$117.05236,700——
2016-03-24$82.17$116.78262,000——
2016-03-23$81.87$116.35420,800——
2016-03-22$82.92$117.84458,400——
2016-03-21$82.46$117.19574,100——
2016-03-18$81.51$115.84732,200——
2016-03-17$80.87$114.93381,600——
2016-03-16$79.32$112.73335,700——
2016-03-15$78.13$111.04303,800——
2016-03-14$77.96$110.80332,800——
2016-03-11$78.13$111.04201,700——
2016-03-10$77.20$109.71198,300——
2016-03-09$77.38$109.97268,000——
2016-03-08$77.27$109.81314,500——
2016-03-07$78.42$111.45680,200——
2016-03-04$78.16$111.08561,400——
2016-03-03$77.78$110.54245,500——
2016-03-02$77.01$109.44175,100——
2016-03-01$76.80$109.15309,300——
2016-02-29$75.16$106.82240,100——
2016-02-26$75.72$107.61251,700——
2016-02-25$74.99$106.57308,200——
2016-02-24$74.96$106.53449,600——
2016-02-23$74.82$106.33315,600——
2016-02-22$75.79$107.71387,900——
2016-02-19$74.74$106.22276,000——
2016-02-18$74.65$106.09299,200——
2016-02-17$73.89$105.01741,100——
2016-02-16$73.20$104.03801,900——
2016-02-12$71.76$101.98894,900——
2016-02-11$70.87$100.72503,000——
2016-02-10$71.25$101.26567,300——
2016-02-09$71.47$101.57800,500——
2016-02-08$72.04$102.38411,400——
2016-02-05$72.76$103.40640,200——
2016-02-04$73.09$103.87380,000——
2016-02-03$71.84$102.10340,100——
2016-02-02$70.49$100.18486,900——
2016-02-01$71.45$101.54459,500——
2016-01-29$72.51$103.05844,600——
2016-01-28$69.50$98.771,436,600——
2016-01-27$70.95$100.831,061,900——
2016-01-26$70.25$99.84655,900——
2016-01-25$68.33$97.11553,600——
2016-01-22$70.02$99.51502,300——
2016-01-21$68.37$97.17628,900——
2016-01-20$69.25$98.42437,300——
2016-01-19$69.61$98.93423,200——
2016-01-15$69.96$99.43466,300——
2016-01-14$71.31$101.34422,700——
2016-01-13$69.99$99.47346,700——
2016-01-12$71.75$101.51408,100——
2016-01-11$71.39$101.01293,300——
2016-01-08$71.64$101.36381,100——
2016-01-07$72.61$102.73537,600——
2016-01-06$74.17$104.94503,800——
2016-01-05$75.00$106.11501,600——
2016-01-04$75.74$107.16447,800——