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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$199.20$301.26290,000——
2020-12-30$196.63$297.38210,500——
2020-12-29$195.23$295.26179,400——
2020-12-28$195.91$296.29132,800——
2020-12-24$196.56$297.27152,900——
2020-12-23$194.81$294.62265,000——
2020-12-22$196.39$297.01394,700——
2020-12-21$198.33$299.95369,200——
2020-12-18$198.55$300.28663,700——
2020-12-17$197.88$299.27269,500——
2020-12-16$195.39$295.50284,000——
2020-12-15$196.40$297.03454,800——
2020-12-14$192.67$291.39416,500——
2020-12-11$192.93$291.78304,300——
2020-12-10$191.87$290.18329,000——
2020-12-09$194.46$294.10310,500——
2020-12-08$194.08$293.52350,500——
2020-12-07$190.92$288.74192,600——
2020-12-04$192.78$291.55285,700——
2020-12-03$190.26$287.74275,100——
2020-12-02$189.88$287.17532,100——
2020-12-01$195.14$295.12552,700——
2020-11-30$193.15$292.11437,800——
2020-11-27$192.36$290.9295,700——
2020-11-25$191.67$289.88514,400——
2020-11-24$194.49$294.14486,600——
2020-11-23$193.38$292.46407,300——
2020-11-20$193.97$293.35407,900——
2020-11-19$196.07$296.53274,400——
2020-11-18$197.46$298.63477,800——
2020-11-17$197.19$298.22360,400——
2020-11-16$197.26$298.33371,900——
2020-11-13$193.17$292.14373,800——
2020-11-12$189.04$285.90422,300——
2020-11-11$191.44$289.53438,300——
2020-11-10$195.96$296.36702,900——
2020-11-09$187.81$284.04717,100——
2020-11-06$183.02$276.79437,100——
2020-11-05$177.77$268.85504,600——
2020-11-04$176.90$267.54319,900——
2020-11-03$180.42$272.86505,200——
2020-11-02$178.76$270.35648,900——
2020-10-30$170.39$257.69683,000——
2020-10-29$168.73$255.181,167,100——
2020-10-28$172.57$260.991,125,000——
2020-10-27$186.00$281.30527,300——
2020-10-26$190.08$287.47299,100——
2020-10-23$191.63$289.82298,200——
2020-10-22$189.07$285.94287,700——
2020-10-21$190.45$288.03303,800——
2020-10-20$190.94$288.77372,300——
2020-10-19$189.74$286.96329,600——
2020-10-16$192.73$291.481,249,900——
2020-10-15$189.62$286.78411,800——
2020-10-14$188.15$284.55408,800——
2020-10-13$186.20$280.85321,000——
2020-10-12$189.18$285.34497,300——
2020-10-09$190.41$287.20258,400——
2020-10-08$190.00$286.58333,500——
2020-10-07$189.18$285.34344,000——
2020-10-06$183.80$277.23277,700——
2020-10-05$182.91$275.88166,000——
2020-10-02$179.92$271.37228,700——
2020-10-01$178.12$268.66351,700——
2020-09-30$182.41$275.13494,700——
2020-09-29$181.75$274.14201,700——
2020-09-28$181.32$273.49214,300——
2020-09-25$179.03$270.03342,100——
2020-09-24$177.76$268.12251,500——
2020-09-23$176.51$266.23275,300——
2020-09-22$180.34$272.01395,300——
2020-09-21$178.25$268.86499,000——
2020-09-18$186.04$280.61572,500——
2020-09-17$186.52$281.33383,700——
2020-09-16$186.46$281.24357,900——
2020-09-15$186.21$280.86304,300——
2020-09-14$184.10$277.68360,700——
2020-09-11$181.12$273.18356,400——
2020-09-10$177.40$267.57353,700——
2020-09-09$179.69$271.03282,800——
2020-09-08$176.01$265.48368,700——
2020-09-04$177.62$267.91440,500——
2020-09-03$180.15$271.72328,800——
2020-09-02$184.17$277.79319,100——
2020-09-01$182.08$274.63234,200——
2020-08-31$180.23$271.84361,800——
2020-08-28$180.89$272.84284,700——
2020-08-27$178.74$269.60335,500——
2020-08-26$180.00$271.50280,900——
2020-08-25$179.70$271.04480,600——
2020-08-24$180.59$272.39337,700——
2020-08-21$178.85$269.76637,100——
2020-08-20$176.28$265.88370,400——
2020-08-19$175.79$265.15300,900——
2020-08-18$176.56$266.31377,200——
2020-08-17$174.86$263.74295,500——
2020-08-14$176.70$266.52429,300——
2020-08-13$174.86$263.74276,700——
2020-08-12$176.98$266.94407,000——
2020-08-11$174.02$262.48499,400——
2020-08-10$171.21$258.24461,000——
2020-08-07$167.54$252.70365,700——
2020-08-06$166.52$251.16201,300——
2020-08-05$166.15$250.61332,400——
2020-08-04$165.05$248.95225,500——
2020-08-03$166.29$250.82350,800——
2020-07-31$164.82$248.60302,800——
2020-07-30$164.60$248.27332,700——
2020-07-29$166.60$251.28266,700——
2020-07-28$165.38$249.44282,500——
2020-07-27$169.56$255.75503,300——
2020-07-24$167.67$252.90622,200——
2020-07-23$170.91$257.79511,200——
2020-07-22$169.34$255.42467,100——
2020-07-21$170.15$256.64417,200——
2020-07-20$168.98$254.87343,000——
2020-07-17$169.57$255.76327,200——
2020-07-16$168.46$254.09332,900——
2020-07-15$168.12$253.58600,000——
2020-07-14$162.79$244.78373,100——
2020-07-13$159.44$239.75345,600——
2020-07-10$156.94$235.99252,300——
2020-07-09$157.19$236.36315,100——
2020-07-08$157.81$237.30180,000——
2020-07-07$158.33$238.08229,400——
2020-07-06$160.03$240.63350,200——
2020-07-02$157.89$237.42347,200——
2020-07-01$155.84$234.33264,100——
2020-06-30$158.04$237.64411,100——
2020-06-29$154.39$232.15412,000——
2020-06-26$154.76$232.711,808,600——
2020-06-25$152.19$228.84559,300——
2020-06-24$148.76$223.69426,100——
2020-06-23$154.30$232.02447,500——
2020-06-22$153.44$230.72392,900——
2020-06-19$153.24$230.42552,700——
2020-06-18$153.11$230.23308,100——
2020-06-17$154.68$232.59322,000——
2020-06-16$154.99$233.05351,100——
2020-06-15$152.72$229.64456,100——
2020-06-12$152.59$229.45592,800——
2020-06-11$151.12$227.24656,400——
2020-06-10$160.18$240.86416,200——
2020-06-09$162.11$243.76501,500——
2020-06-08$166.86$250.90545,800——
2020-06-05$167.29$251.55469,600——
2020-06-04$163.96$246.54484,400——
2020-06-03$165.86$249.40657,700——
2020-06-02$159.90$240.44475,800——
2020-06-01$158.12$237.76361,100——
2020-05-29$159.37$239.64538,100——
2020-05-28$157.47$236.78657,700——
2020-05-27$159.21$239.40509,000——
2020-05-26$155.09$233.21398,900——
2020-05-22$150.45$226.23383,200——
2020-05-21$151.56$227.90376,800——
2020-05-20$152.37$229.12402,200——
2020-05-19$151.15$227.28445,600——
2020-05-18$154.63$232.51452,700——
2020-05-15$148.42$223.182,239,500——
2020-05-14$149.03$224.09752,900——
2020-05-13$146.80$219.99573,800——
2020-05-12$148.07$221.89347,500——
2020-05-11$153.56$230.12491,900——
2020-05-08$154.70$231.83479,500——
2020-05-07$153.40$229.88448,200——
2020-05-06$151.70$227.33512,400——
2020-05-05$151.78$227.45346,700——
2020-05-04$150.63$225.73406,300——
2020-05-01$151.29$226.72362,400——
2020-04-30$153.63$230.22660,300——
2020-04-29$157.88$236.59470,500——
2020-04-28$157.78$236.44496,000——
2020-04-27$156.29$234.21543,300——
2020-04-24$152.72$228.86772,500——
2020-04-23$152.36$228.32536,400——
2020-04-22$151.66$227.27415,800——
2020-04-21$148.63$222.73457,400——
2020-04-20$151.58$227.15389,100——
2020-04-17$152.73$228.87550,500——
2020-04-16$146.83$220.03496,400——
2020-04-15$145.40$217.89451,700——
2020-04-14$150.22$225.11537,700——
2020-04-13$146.63$219.73470,200——
2020-04-09$151.52$227.06573,000——
2020-04-08$151.00$226.28571,600——
2020-04-07$146.09$218.92902,100——
2020-04-06$143.96$215.731,056,600——
2020-04-03$138.51$207.56852,300——
2020-04-02$136.38$204.37971,300——
2020-04-01$133.20$199.611,031,200——
2020-03-31$138.11$206.971,064,300——
2020-03-30$136.88$205.12940,900——
2020-03-27$131.18$196.58860,200——
2020-03-26$125.81$188.531,468,000——
2020-03-25$119.36$178.871,326,700——
2020-03-24$119.99$179.811,354,000——
2020-03-23$114.65$171.81944,900——
2020-03-20$116.48$174.551,066,600——
2020-03-19$123.36$184.861,286,100——
2020-03-18$114.00$170.841,052,100——
2020-03-17$125.96$188.76959,700——
2020-03-16$115.70$173.38816,000——
2020-03-13$130.85$196.091,185,500——
2020-03-12$123.14$184.531,103,600——
2020-03-11$134.87$202.11504,300——
2020-03-10$144.45$216.47774,800——
2020-03-09$135.69$203.34929,200——
2020-03-06$146.24$219.15508,600——
2020-03-05$148.21$222.10640,700——
2020-03-04$153.90$230.63556,600——
2020-03-03$149.42$223.91600,400——
2020-03-02$153.04$229.341,001,400——
2020-02-28$148.00$221.79979,200——
2020-02-27$152.15$228.01666,500——
2020-02-26$159.31$238.73555,100——
2020-02-25$162.84$244.02454,100——
2020-02-24$169.44$253.92390,700——
2020-02-21$173.35$259.77231,300——
2020-02-20$173.58$260.12344,800——
2020-02-19$173.54$260.06283,100——
2020-02-18$174.95$262.17301,600——
2020-02-14$174.79$261.93426,500——
2020-02-13$174.69$261.78289,700——
2020-02-12$176.81$264.96350,000——
2020-02-11$176.05$263.82313,400——
2020-02-10$174.47$261.45348,200——
2020-02-07$171.35$256.78490,600——
2020-02-06$171.19$256.54332,900——
2020-02-05$170.42$255.38547,200——
2020-02-04$169.09$253.39515,800——
2020-02-03$165.06$247.35382,700——
2020-01-31$163.85$245.54486,500——
2020-01-30$165.92$248.64864,400——
2020-01-29$172.14$257.96261,400——
2020-01-28$171.28$256.67490,000——
2020-01-27$169.78$254.42477,500——
2020-01-24$172.14$257.96237,300——
2020-01-23$173.74$260.36406,700——
2020-01-22$173.00$259.25344,400——
2020-01-21$174.86$262.04350,800——
2020-01-17$175.85$263.52333,700——
2020-01-16$175.67$263.25364,000——
2020-01-15$173.12$259.43264,300——
2020-01-14$172.46$258.44309,300——
2020-01-13$173.34$259.01309,400——
2020-01-10$172.07$257.11258,300——
2020-01-09$173.89$259.83243,000——
2020-01-08$172.18$257.28357,200——
2020-01-07$170.81$255.23372,700——
2020-01-06$172.94$258.41289,700——
2020-01-03$172.76$258.14309,100——
2020-01-02$173.30$258.95326,500——