IDEX Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	45.350	45.350	45.350	45.350	44.926	56
2025-11-03	45.550	45.550	45.550	45.550	45.124	8
2025-10-31	46.150	46.150	46.150	46.150	45.718	27
2025-10-30	46.050	46.050	46.050	46.050	45.619	13
2025-10-29	46.160	46.160	46.160	46.160	45.728	2
2025-10-28	45.350	45.350	45.350	45.350	44.926	0
2025-10-27	45.350	45.350	45.350	45.350	44.926	2
2025-10-24	45.450	45.450	45.200	45.200	44.777	11
2025-10-23	45.280	45.280	45.280	45.280	44.856	39
2025-10-22	45.520	45.520	45.520	45.520	45.094	0
2025-10-21	45.520	45.520	45.520	45.520	45.094	3
2025-10-20	44.560	44.560	44.560	44.560	44.143	1

← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

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