IDEX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	52.120	52.120	52.120	52.120	51.750	5
2026-02-02	52.500	52.500	52.500	52.500	52.127	6
2026-01-30	51.900	51.900	51.900	51.900	51.531	23
2026-01-29	51.100	51.560	51.100	51.560	51.194	4
2026-01-28	51.100	51.100	51.100	51.100	50.737	4
2026-01-27	50.800	50.800	50.800	50.800	50.439	34
2026-01-26	51.400	51.400	51.400	51.400	51.035	4
2026-01-23	51.150	51.150	51.150	51.150	50.787	8
2026-01-22	52.560	52.560	52.440	52.440	52.068	12
2026-01-21	52.960	52.960	52.960	52.960	52.584	18
2026-01-20	52.040	52.040	52.040	52.040	51.670	6
2026-01-19	52.450	52.450	52.450	52.450	52.078	0
2026-01-16	52.450	52.450	52.450	52.450	52.078	2
2026-01-15	52.000	52.000	52.000	52.000	51.631	6
2026-01-14	57.500	57.500	57.500	57.500	56.962	11
2026-01-13	50.050	50.050	49.930	49.930	49.463	21
2026-01-12	49.850	50.000	49.850	50.000	49.532	5
2026-01-09	49.590	49.590	49.590	49.590	49.126	3
2026-01-08	49.920	49.920	49.920	49.920	49.453	30
2026-01-07	48.720	48.720	48.720	48.720	48.264	7
2026-01-06	49.440	49.440	49.440	49.440	48.977	6
2026-01-05	49.080	49.080	49.080	49.080	48.621	5
2026-01-02	48.690	48.800	48.690	48.800	48.343	51
2025-12-30	49.500	49.500	49.500	49.500	49.037	27
2025-12-29	49.950	50.020	49.950	50.020	49.552	18
2025-12-26	49.950	49.950	49.950	49.950	49.483	5
2025-12-23	50.050	50.050	50.050	50.050	49.582	16
2025-12-22	49.900	49.900	49.900	49.900	49.433	34
2025-12-19	49.170	49.440	49.170	49.440	48.977	25
2025-12-18	49.050	49.050	49.050	49.050	48.591	95
2025-12-17	49.000	49.000	49.000	49.000	48.541	9
2025-12-16	48.300	48.300	48.300	48.300	47.848	19
2025-12-15	48.350	48.350	48.350	48.350	47.898	4
2025-12-12	48.510	48.510	48.510	48.510	48.056	4
2025-12-11	49.000	49.000	49.000	49.000	48.541	2
2025-12-10	48.250	48.250	48.250	48.250	47.798	2
2025-12-09	47.550	47.550	47.550	47.550	47.105	51
2025-12-08	47.850	47.850	47.850	47.850	47.402	9
2025-12-05	48.150	48.150	48.150	48.150	47.699	55
2025-12-04	47.750	47.750	47.700	47.700	47.254	3
2025-12-03	47.350	47.350	47.350	47.350	46.907	1
2025-12-02	47.000	47.000	47.000	47.000	46.560	4
2025-12-01	46.850	46.850	46.850	46.850	46.412	4
2025-11-28	46.450	46.450	46.450	46.450	46.015	8
2025-11-27	46.700	46.700	46.700	46.700	46.263	0
2025-11-26	46.650	46.700	46.650	46.700	46.263	1,535
2025-11-25	46.650	46.650	46.650	46.650	46.213	14
2025-11-24	45.700	45.700	45.700	45.700	45.272	31
2025-11-21	45.840	45.840	45.840	45.840	45.411	74
2025-11-19	42.960	42.960	42.960	42.960	42.558	53
2025-11-18	43.200	43.200	43.200	43.200	42.796	23
2025-11-17	43.320	43.320	43.320	43.320	42.915	11
2025-11-14	43.760	43.760	43.760	43.760	43.351	19
2025-11-13	44.190	44.190	44.190	44.190	43.776	17
2025-11-12	44.760	44.760	44.760	44.760	44.341	34
2025-11-11	44.960	44.960	44.960	44.960	44.539	37
2025-11-10	45.080	45.080	45.080	45.080	44.658	4
2025-11-07	44.760	44.760	44.760	44.760	44.341	31
2025-11-06	45.450	45.450	45.450	45.450	45.025	0
2025-11-05	45.350	45.450	45.350	45.450	45.025	16

← NewerPage 4 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.