IDEX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	53.450	53.450	53.450	53.450	53.070	24
2026-05-04	52.950	52.950	52.950	52.950	52.574	5
2026-04-30	53.800	53.800	53.800	53.800	53.418	6
2026-04-29	55.670	55.670	54.150	54.150	53.765	24
2026-04-28	50.650	50.650	50.650	50.650	50.290	7
2026-04-27	51.690	51.690	51.690	51.690	51.323	17
2026-04-24	51.300	51.300	51.300	51.300	50.936	51
2026-04-23	52.120	52.120	52.120	52.120	51.750	26
2026-04-22	50.750	50.750	50.750	50.750	50.390	1
2026-04-20	51.600	51.600	51.600	51.600	51.234	24
2026-04-17	51.200	51.200	51.200	51.200	50.836	7
2026-04-16	50.150	50.150	50.150	50.150	49.794	12
2026-04-15	51.150	51.150	51.150	51.150	50.787	0
2026-04-14	51.150	51.150	51.150	51.150	50.787	0
2026-04-13	51.150	51.150	51.150	51.150	50.787	6
2026-04-10	50.500	50.500	50.500	50.500	50.141	18
2026-04-09	50.800	50.800	50.800	50.800	50.439	11
2026-04-08	50.650	50.650	50.650	50.650	50.290	18
2026-04-07	49.200	49.200	49.200	49.200	48.851	0
2026-04-06	48.750	49.200	48.750	49.200	48.851	489
2026-04-02	49.100	49.100	49.100	49.100	48.751	2
2026-04-01	49.350	49.550	49.350	49.550	49.198	8
2026-03-31	49.100	49.100	49.100	49.100	48.751	11
2026-03-30	48.050	48.050	48.050	48.050	47.709	1
2026-03-27	49.700	49.700	48.900	48.900	48.553	26
2026-03-26	49.700	49.700	49.700	49.700	49.347	7
2026-03-25	50.200	50.200	50.200	50.200	49.844	13
2026-03-24	50.400	50.550	50.400	50.550	50.191	118
2026-03-23	49.900	49.900	49.900	49.900	49.546	40
2026-03-20	49.100	49.100	49.100	49.100	48.751	100
2026-03-19	49.550	49.550	49.550	49.550	49.198	0
2026-03-18	49.550	49.550	49.550	49.550	49.198	15
2026-03-17	49.800	49.800	49.800	49.800	49.446	28
2026-03-16	49.850	49.850	49.850	49.850	49.496	16
2026-03-13	49.850	49.850	49.850	49.850	49.496	80
2026-03-12	49.100	49.100	49.100	49.100	48.751	21
2026-03-11	49.900	49.900	49.900	49.900	49.546	10
2026-03-10	51.100	51.100	51.100	51.100	50.737	52
2026-03-09	51.960	51.960	51.960	51.960	51.591	0
2026-03-06	51.960	51.960	51.960	51.960	51.591	12
2026-03-05	53.350	53.350	53.350	53.350	52.971	18
2026-03-04	54.420	54.420	54.420	54.420	54.034	13
2026-03-03	55.000	55.000	55.000	55.000	54.609	19
2026-03-02	54.500	54.500	54.500	54.500	54.113	14
2026-02-27	53.520	53.520	53.520	53.520	53.140	4
2026-02-26	53.500	53.500	53.500	53.500	53.120	3
2026-02-25	53.120	53.120	53.120	53.120	52.743	11
2026-02-24	53.800	53.800	53.800	53.800	53.418	2
2026-02-23	53.500	53.500	53.500	53.500	53.120	1
2026-02-20	53.890	53.890	53.890	53.890	53.507	11
2026-02-19	54.480	54.480	54.480	54.480	54.093	13
2026-02-18	54.500	54.500	54.500	54.500	54.113	57
2026-02-13	53.680	55.250	53.680	55.250	54.858	16
2026-02-12	53.600	53.600	53.600	53.600	53.219	3
2026-02-11	55.120	55.120	55.120	55.120	54.729	65
2026-02-10	55.920	55.920	55.920	55.920	55.523	23
2026-02-09	56.040	56.040	54.720	54.720	54.331	174
2026-02-06	55.620	55.620	55.620	55.620	55.225	3
2026-02-05	55.600	56.000	55.560	56.000	55.602	12
2026-02-04	55.550	55.550	55.550	55.550	55.156	7

← NewerPage 3 of 21 · 1,255 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.