IDEX Corporation historical data

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

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
2025-10-17	45.080	45.080	45.080	45.080	44.658	26
2025-10-16	44.560	44.560	44.560	44.560	44.143	7
2025-10-15	44.800	44.800	44.800	44.800	44.381	3
2025-10-14	44.800	44.800	44.800	44.800	44.381	8
2025-10-13	44.130	44.130	44.130	44.130	43.717	0
2025-10-10	44.300	44.300	44.130	44.130	43.717	46
2025-10-09	44.200	44.200	44.200	44.200	43.786	6
2025-10-08	44.250	44.250	44.240	44.240	43.694	4
2025-10-07	44.440	44.440	44.440	44.440	43.891	0
2025-10-06	44.440	44.440	44.440	44.440	43.891	14
2025-10-03	43.560	43.560	43.560	43.560	43.022	0
2025-10-02	43.560	43.560	43.560	43.560	43.022	0
2025-10-01	43.560	43.560	43.560	43.560	43.022	86
2025-09-30	43.000	43.000	43.000	43.000	42.469	2
2025-09-29	43.280	43.280	43.280	43.280	42.746	5
2025-09-26	42.520	42.520	42.520	42.520	41.995	0
2025-09-25	42.520	42.520	42.520	42.520	41.995	26
2025-09-24	42.600	42.600	42.600	42.600	42.074	14
2025-09-23	42.160	42.160	42.160	42.160	41.639	15
2025-09-22	42.800	42.800	42.800	42.800	42.272	0
2025-09-19	44.440	44.440	42.800	42.800	42.272	66
2025-09-18	43.040	43.040	43.040	43.040	42.509	2
2025-09-17	42.120	42.120	42.120	42.120	41.600	2
2025-09-16	43.240	43.240	43.240	43.240	42.706	4
2025-09-15	42.600	42.600	42.600	42.600	42.074	5
2025-09-12	43.320	43.320	43.320	43.320	42.785	24
2025-09-11	44.040	44.040	44.040	44.040	43.496	4
2025-09-10	43.480	43.480	43.360	43.360	42.825	113
2025-09-09	43.840	43.840	43.840	43.840	43.299	1
2025-09-08	44.320	44.320	44.320	44.320	43.773	11
2025-09-05	44.760	44.760	44.760	44.760	44.207	9
2025-09-04	44.360	44.360	44.360	44.360	43.812	0
2025-09-03	44.360	44.360	44.360	44.360	43.812	0
2025-09-02	44.360	44.360	44.360	44.360	43.812	0
2025-09-01	44.360	44.360	44.360	44.360	43.812	0
2025-08-29	44.360	44.360	44.360	44.360	43.812	2
2025-08-28	44.680	44.680	44.680	44.680	44.128	7
2025-08-27	45.780	45.780	45.780	45.780	45.215	0
2025-08-26	45.780	45.780	45.780	45.780	45.215	0
2025-08-25	45.780	45.780	45.780	45.780	45.215	0
2025-08-22	45.780	45.780	45.780	45.780	45.215	14
2025-08-21	45.240	45.240	45.240	45.240	44.681	0
2025-08-20	45.240	45.240	45.240	45.240	44.681	0
2025-08-19	45.240	45.240	45.240	45.240	44.681	1
2025-08-18	44.560	44.560	44.560	44.560	44.010	14
2025-08-15	44.650	44.650	44.650	44.650	44.099	17
2025-08-14	45.240	45.240	45.240	45.240	44.681	0
2025-08-13	45.240	45.240	45.240	45.240	44.681	8

← NewerPage 5 of 21 · 1,251 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.