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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$172.00$257.01307,600——
2019-12-30$172.33$257.50154,700——
2019-12-27$172.62$257.93147,400——
2019-12-26$172.73$258.10134,900——
2019-12-24$171.89$256.8482,900——
2019-12-23$173.36$259.04473,300——
2019-12-20$171.37$256.071,242,500——
2019-12-19$168.00$251.03443,500——
2019-12-18$169.00$252.53505,000——
2019-12-17$169.19$252.81400,900——
2019-12-16$167.20$249.84502,700——
2019-12-13$167.37$250.09370,300——
2019-12-12$166.86$249.33349,900——
2019-12-11$163.97$245.01295,900——
2019-12-10$163.13$243.75340,400——
2019-12-09$162.82$243.29513,900——
2019-12-06$163.23$243.90541,000——
2019-12-05$160.27$239.48373,000——
2019-12-04$157.36$235.13596,200——
2019-12-03$157.83$235.83653,000——
2019-12-02$160.19$239.36436,600——
2019-11-29$162.74$243.17191,600——
2019-11-27$163.31$244.02279,900——
2019-11-26$161.88$241.89438,400——
2019-11-25$160.93$240.47435,200——
2019-11-22$160.49$239.81325,700——
2019-11-21$160.94$240.48368,100——
2019-11-20$162.01$242.08635,300——
2019-11-19$162.56$242.90397,300——
2019-11-18$161.18$240.84316,600——
2019-11-15$162.06$242.16553,800——
2019-11-14$161.74$241.68335,400——
2019-11-13$161.68$241.59626,700——
2019-11-12$161.50$241.32567,300——
2019-11-11$160.80$240.27309,600——
2019-11-08$159.62$238.51219,600——
2019-11-07$160.38$239.65482,100——
2019-11-06$159.66$238.57282,900——
2019-11-05$160.54$239.88426,600——
2019-11-04$160.20$239.38433,300——
2019-11-01$159.04$237.64505,200——
2019-10-31$155.53$232.40551,600——
2019-10-30$156.24$233.46758,700——
2019-10-29$162.28$242.48574,900——
2019-10-28$159.36$238.12306,200——
2019-10-25$158.72$237.16482,200——
2019-10-24$157.83$235.83282,500——
2019-10-23$158.98$237.55319,400——
2019-10-22$159.14$237.79323,800——
2019-10-21$159.34$238.09316,300——
2019-10-18$160.34$239.59371,700——
2019-10-17$159.61$238.49266,800——
2019-10-16$157.40$235.19344,700——
2019-10-15$158.52$236.87294,400——
2019-10-14$157.31$234.31363,400——
2019-10-11$159.44$237.48393,400——
2019-10-10$156.07$232.46308,700——
2019-10-09$153.87$229.19398,600——
2019-10-08$152.31$226.86590,400——
2019-10-07$156.14$232.57556,800——
2019-10-04$158.54$236.14311,100——
2019-10-03$157.51$234.61314,200——
2019-10-02$156.75$233.48410,400——
2019-10-01$159.53$237.62262,100——
2019-09-30$163.88$244.10323,200——
2019-09-27$164.54$245.08294,900——
2019-09-26$163.85$244.05273,200——
2019-09-25$164.17$244.53320,200——
2019-09-24$162.37$241.85570,400——
2019-09-23$163.60$243.68542,800——
2019-09-20$164.34$244.781,870,500——
2019-09-19$166.67$248.25489,600——
2019-09-18$170.41$253.82394,800——
2019-09-17$171.42$255.33345,700——
2019-09-16$171.53$255.49341,200——
2019-09-13$170.88$254.52398,400——
2019-09-12$169.51$252.48350,000——
2019-09-11$167.68$249.76397,700——
2019-09-10$166.23$247.60469,500——
2019-09-09$167.93$250.13363,200——
2019-09-06$168.85$251.50441,100——
2019-09-05$168.71$251.29562,800——
2019-09-04$162.96$242.73304,900——
2019-09-03$161.26$240.19459,500——
2019-08-30$164.71$245.33499,100——
2019-08-29$165.32$246.24376,700——
2019-08-28$162.83$242.53389,600——
2019-08-27$162.61$242.20517,100——
2019-08-26$160.70$239.36395,400——
2019-08-23$160.55$239.14498,200——
2019-08-22$164.86$245.56295,400——
2019-08-21$165.86$247.05271,900——
2019-08-20$164.77$245.42423,600——
2019-08-19$165.55$246.58382,300——
2019-08-16$164.00$244.28463,900——
2019-08-15$161.77$240.95470,300——
2019-08-14$160.86$239.60491,300——
2019-08-13$164.67$245.27750,800——
2019-08-12$162.19$241.58556,500——
2019-08-09$162.03$241.34739,200——
2019-08-08$162.12$241.4817,655,100——
2019-08-07$158.12$235.52986,800——
2019-08-06$159.58$237.69719,900——
2019-08-05$155.93$232.26708,000——
2019-08-02$161.58$240.671,392,400——
2019-08-01$168.11$250.40707,300——
2019-07-31$168.22$250.56419,200——
2019-07-30$169.76$252.85405,500——
2019-07-29$167.44$249.40499,000——
2019-07-26$168.81$251.44628,700——
2019-07-25$165.23$246.11444,400——
2019-07-24$166.65$248.22338,700——
2019-07-23$166.94$248.65409,400——
2019-07-22$164.75$245.39385,700——
2019-07-19$164.46$244.96462,600——
2019-07-18$164.90$245.62624,800——
2019-07-17$165.75$246.88502,300——
2019-07-16$168.36$250.77328,300——
2019-07-15$169.18$251.99204,900——
2019-07-12$170.83$253.70298,100——
2019-07-11$169.14$251.19335,600——
2019-07-10$169.01$251.00397,500——
2019-07-09$169.98$252.44251,800——
2019-07-08$170.64$253.42322,300——
2019-07-05$171.73$255.04349,500——
2019-07-03$173.07$257.03104,200——
2019-07-02$172.45$256.11275,200——
2019-07-01$173.37$257.48413,800——
2019-06-28$172.14$255.651,175,400——
2019-06-27$169.59$251.86505,900——
2019-06-26$168.26$249.89461,600——
2019-06-25$167.42$248.64542,600——
2019-06-24$165.87$246.34384,700——
2019-06-21$167.54$248.82756,300——
2019-06-20$166.12$246.71530,300——
2019-06-19$164.04$243.62284,600——
2019-06-18$162.89$241.91428,300——
2019-06-17$159.88$237.44307,000——
2019-06-14$159.68$237.14288,100——
2019-06-13$160.27$238.02281,100——
2019-06-12$160.30$238.07331,000——
2019-06-11$162.09$240.72337,100——
2019-06-10$163.07$242.18432,900——
2019-06-07$161.58$239.97599,400——
2019-06-06$158.28$235.07181,600——
2019-06-05$158.11$234.81399,000——
2019-06-04$157.52$233.94210,600——
2019-06-03$153.51$227.98291,200——
2019-05-31$152.71$226.79355,600——
2019-05-30$152.36$226.27276,500——
2019-05-29$151.65$225.22352,500——
2019-05-28$151.49$224.98450,500——
2019-05-24$152.92$227.11277,000——
2019-05-23$150.74$223.87217,300——
2019-05-22$151.82$225.47183,800——
2019-05-21$153.23$227.57180,000——
2019-05-20$151.03$224.30354,500——
2019-05-17$150.61$223.67225,200——
2019-05-16$153.46$227.91194,800——
2019-05-15$153.46$227.16182,600——
2019-05-14$151.13$223.72260,700——
2019-05-13$150.57$222.89235,900——
2019-05-10$154.49$228.69231,300——
2019-05-09$152.91$226.35228,600——
2019-05-08$153.50$227.22283,800——
2019-05-07$153.72$227.55384,600——
2019-05-06$156.00$230.92493,900——
2019-05-03$156.43$231.56287,300——
2019-05-02$155.35$229.96351,000——
2019-05-01$154.45$228.63233,900——
2019-04-30$156.66$231.90286,300——
2019-04-29$157.30$232.85441,400——
2019-04-26$156.59$231.80736,700——
2019-04-25$153.32$226.96440,800——
2019-04-24$156.71$231.98427,100——
2019-04-23$156.19$231.21460,500——
2019-04-22$153.60$227.37357,500——
2019-04-18$154.52$228.73391,700——
2019-04-17$154.49$228.69458,600——
2019-04-16$155.78$230.60571,500——
2019-04-15$156.21$231.24330,400——
2019-04-12$157.27$232.80294,900——
2019-04-11$157.51$233.16163,200——
2019-04-10$155.38$230.01149,300——
2019-04-09$154.53$228.75267,900——
2019-04-08$157.41$233.01203,900——
2019-04-05$156.26$231.31176,400——
2019-04-04$156.34$231.43266,100——
2019-04-03$155.55$230.26340,500——
2019-04-02$154.82$229.18216,900——
2019-04-01$155.78$230.60419,800——
2019-03-29$151.74$224.62415,600——
2019-03-28$151.45$224.19151,200——
2019-03-27$149.96$221.98268,400——
2019-03-26$150.33$222.53208,900——
2019-03-25$147.82$218.82189,000——
2019-03-22$147.93$218.98319,000——
2019-03-21$151.64$224.47387,600——
2019-03-20$148.56$219.91257,000——
2019-03-19$149.19$220.84307,200——
2019-03-18$149.98$222.01357,900——
2019-03-15$147.72$218.67570,100——
2019-03-14$146.67$217.11375,100——
2019-03-13$147.42$218.22399,100——
2019-03-12$145.89$215.96322,900——
2019-03-11$146.75$217.23350,400——
2019-03-08$142.96$211.62267,700——
2019-03-07$143.81$212.88196,800——
2019-03-06$145.09$214.77221,500——
2019-03-05$144.74$214.26369,700——
2019-03-04$145.55$215.46253,300——
2019-03-01$144.85$214.42183,200——
2019-02-28$144.10$213.31278,700——
2019-02-27$144.96$214.58269,900——
2019-02-26$143.54$212.48233,400——
2019-02-25$144.83$214.39312,700——
2019-02-22$144.55$213.98314,400——
2019-02-21$142.46$210.88310,100——
2019-02-20$143.17$211.93214,300——
2019-02-19$142.54$211.00275,000——
2019-02-15$144.12$213.34260,900——
2019-02-14$141.08$208.84441,000——
2019-02-13$141.97$210.16354,200——
2019-02-12$142.97$211.64325,700——
2019-02-11$140.36$207.77280,500——
2019-02-08$140.02$207.27403,400——
2019-02-07$137.85$204.06354,700——
2019-02-06$138.19$204.56203,700——
2019-02-05$138.35$204.80268,500——
2019-02-04$138.13$204.47203,600——
2019-02-01$138.07$204.38265,300——
2019-01-31$137.86$204.07432,200——
2019-01-30$137.10$202.95545,400——
2019-01-29$139.10$205.91358,400——
2019-01-28$135.65$200.80379,300——
2019-01-25$137.26$203.18263,200——
2019-01-24$136.76$202.44297,900——
2019-01-23$135.91$201.19309,300——
2019-01-22$137.60$203.69306,100——
2019-01-18$140.77$208.38502,100——
2019-01-17$137.84$204.04430,900——
2019-01-16$135.84$201.08303,100——
2019-01-15$134.65$199.32202,200——
2019-01-14$134.90$199.69171,600——
2019-01-11$136.56$201.51276,500——
2019-01-10$136.57$201.53281,600——
2019-01-09$135.54$200.01337,700——
2019-01-08$134.90$199.06420,800——
2019-01-07$131.83$194.53589,500——
2019-01-04$129.35$190.87429,400——
2019-01-03$121.42$179.17295,300——
2019-01-02$125.05$184.53268,500——