IDEX Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	56.490	56.490	56.490	56.490	56.358	0
2026-07-28	56.490	56.490	56.490	56.490	56.358	0
2026-07-27	56.490	56.490	56.490	56.490	56.358	1
2026-07-24	54.730	54.730	54.730	54.730	54.603	1
2026-07-23	58.260	58.260	58.260	58.260	58.124	0
2026-07-22	58.260	58.260	58.260	58.260	58.124	0
2026-07-21	58.260	58.260	58.260	58.260	58.124	0
2026-07-20	58.260	58.260	58.260	58.260	58.124	0
2026-07-17	58.260	58.260	58.260	58.260	58.124	0
2026-07-16	58.260	58.260	58.260	58.260	58.124	0
2026-07-15	58.260	58.260	58.260	58.260	58.124	0
2026-07-14	58.260	58.260	58.260	58.260	58.124	0
2026-07-13	58.260	58.260	58.260	58.260	58.124	0
2026-07-10	58.260	58.260	58.260	58.260	58.124	0
2026-07-09	58.260	58.260	58.260	58.260	58.124	0
2026-07-08	58.260	58.260	58.260	58.260	58.124	0
2026-07-07	58.260	58.260	58.260	58.260	58.124	0
2026-07-06	58.260	58.260	58.260	58.260	58.124	0
2026-07-03	58.260	58.260	58.260	58.260	58.124	0
2026-07-02	58.260	58.260	58.260	58.260	57.994	0
2026-07-01	58.260	58.260	58.260	58.260	57.994	7
2026-06-30	57.480	57.480	57.480	57.480	57.218	0
2026-06-29	57.480	57.480	57.480	57.480	57.218	0
2026-06-26	57.480	57.480	57.480	57.480	57.218	0
2026-06-25	57.480	57.480	57.480	57.480	57.218	0
2026-06-24	57.480	57.480	57.480	57.480	57.218	0
2026-06-23	57.540	57.540	57.480	57.480	57.218	1,680
2026-06-22	58.200	58.200	58.200	58.200	57.935	0
2026-06-19	58.200	58.200	58.200	58.200	57.935	0
2026-06-18	58.200	58.200	58.200	58.200	57.935	52
2026-06-17	56.820	56.820	56.820	56.820	56.561	9
2026-06-16	56.580	56.580	56.580	56.580	56.322	4
2026-06-15	56.400	56.400	56.400	56.400	56.143	20
2026-06-12	55.380	55.380	55.380	55.380	55.127	43
2026-06-11	55.800	55.800	55.800	55.800	55.545	0
2026-06-10	55.800	55.800	55.800	55.800	55.545	21
2026-06-09	57.030	57.030	57.030	57.030	56.770	0
2026-06-08	57.030	57.030	57.030	57.030	56.770	39
2026-06-05	55.250	55.250	55.250	55.250	54.998	46
2026-06-03	54.600	54.600	54.600	54.600	54.351	58
2026-06-02	53.500	53.500	53.500	53.500	53.256	45
2026-06-01	51.950	51.950	51.950	51.950	51.713	12
2026-05-29	53.250	53.250	53.250	53.250	53.007	22
2026-05-28	52.700	52.700	52.700	52.700	52.460	19
2026-05-27	53.350	53.350	53.350	53.350	53.107	8
2026-05-26	53.000	53.000	53.000	53.000	52.758	3
2026-05-25	52.200	52.200	52.200	52.200	51.962	0
2026-05-22	52.200	52.200	52.200	52.200	51.962	4
2026-05-21	51.750	51.750	51.750	51.750	51.514	2
2026-05-20	51.750	51.750	51.750	51.750	51.382	7
2026-05-19	51.500	51.500	51.500	51.500	51.134	9
2026-05-18	52.360	52.360	52.360	52.360	51.988	24
2026-05-15	52.650	52.650	52.650	52.650	52.276	27
2026-05-14	52.300	52.300	52.300	52.300	51.929	4
2026-05-13	52.950	52.950	52.950	52.950	52.574	58
2026-05-12	52.300	52.300	52.300	52.300	51.929	34
2026-05-11	52.300	52.300	52.300	52.300	51.929	4
2026-05-08	52.650	52.650	52.650	52.650	52.276	3
2026-05-07	52.850	52.850	52.850	52.850	52.475	7
2026-05-06	53.500	53.500	53.500	53.500	53.120	11

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.1316 USD
2026-07-03	0.1303 USD
2026-05-21	0.1321 USD
2026-01-15	0.1307 USD
2025-10-09	0.1335 USD
2025-07-10	0.1388 USD
2025-05-16	0.1415 USD
2025-01-16	0.1417 USD
2024-10-10	0.1376 USD
2024-07-11	0.1364 USD
2024-05-16	0.1265 USD
2024-01-11	0.1103 USD
2023-10-11	0.1122 USD
2023-07-13	0.1517 USD
2023-06-07	0.1526 USD
2023-01-12	0.1592 USD
2022-10-13	0.1577 USD
2022-07-14	0.1548 USD
2022-05-16	0.1416 USD
2022-01-13	0.1446 USD
2021-10-14	0.1531 USD
2021-07-14	0.1387 USD
2021-05-21	0.1394 USD
2021-01-13	0.1365 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.