IDEX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	44.120	44.120	44.120	44.120	43.575	24
2025-08-11	43.000	43.040	43.000	43.000	42.469	906
2025-08-08	43.310	43.310	43.000	43.000	42.469	25
2025-08-07	43.360	43.360	43.360	43.360	42.825	5
2025-08-06	43.600	43.640	43.600	43.640	43.101	333
2025-08-05	44.640	44.640	44.640	44.640	44.089	2
2025-08-04	43.330	43.680	43.330	43.680	43.141	180
2025-08-01	44.080	44.250	43.950	44.250	43.704	194
2025-07-31	45.950	46.100	45.950	46.100	45.531	180
2025-07-30	45.800	45.800	45.800	45.800	45.234	8
2025-07-29	51.400	51.400	51.400	51.400	50.765	12
2025-07-28	51.700	51.700	51.700	51.700	51.062	26
2025-07-25	51.320	51.320	51.320	51.320	50.686	22
2025-07-24	50.890	50.890	50.890	50.890	50.262	1
2025-07-23	50.850	50.850	50.850	50.850	50.222	10
2025-07-22	51.150	51.150	51.150	51.150	50.518	11
2025-07-21	50.500	50.500	50.500	50.500	49.876	17
2025-07-18	51.000	51.000	51.000	51.000	50.370	14
2025-07-17	51.140	51.140	51.140	51.140	50.509	4
2025-07-16	49.950	49.950	49.950	49.950	49.333	4
2025-07-15	50.300	50.300	50.300	50.300	49.679	14
2025-07-14	50.900	50.900	50.900	50.900	50.271	4
2025-07-11	50.700	50.700	50.700	50.700	50.074	59
2025-07-10	52.300	52.300	52.300	52.300	51.654	30
2025-07-09	50.050	50.050	50.050	50.050	49.295	90
2025-07-08	49.510	49.510	49.510	49.510	48.763	31
2025-07-07	48.900	48.900	48.900	48.900	48.162	2
2025-07-04	49.410	49.410	49.410	49.410	48.665	0
2025-07-03	49.410	49.410	49.410	49.410	48.665	0
2025-07-02	49.410	49.410	49.410	49.410	48.665	186
2025-07-01	49.220	49.220	49.220	49.220	48.477	23
2025-06-30	47.800	47.800	47.800	47.800	47.079	23
2025-06-27	48.420	48.420	48.420	48.420	47.689	11
2025-06-26	48.650	48.650	48.650	48.650	47.916	15
2025-06-25	48.400	48.400	48.400	48.400	47.670	20
2025-06-24	48.030	48.030	48.030	48.030	47.305	29
2025-06-23	47.500	47.500	47.500	47.500	46.783	4
2025-06-20	47.600	47.600	47.600	47.600	46.882	8
2025-06-18	47.900	47.900	47.900	47.900	47.177	7
2025-06-17	48.200	48.200	48.200	48.200	47.473	11
2025-06-16	49.540	49.540	49.540	49.540	48.793	13
2025-06-13	50.000	50.000	49.350	49.350	48.605	109
2025-06-12	50.500	50.500	50.500	50.500	49.738	9
2025-06-11	51.050	51.050	51.050	51.050	50.280	7
2025-06-10	51.100	51.100	51.100	51.100	50.329	1
2025-06-09	51.200	51.200	51.200	51.200	50.428	3
2025-06-06	51.080	51.080	51.080	51.080	50.309	9
2025-06-05	50.750	50.750	50.750	50.750	49.984	16
2025-06-04	51.400	51.400	51.400	51.400	50.625	0
2025-06-03	51.400	51.400	51.400	51.400	50.625	8
2025-06-02	51.000	51.000	51.000	51.000	50.231	13
2025-05-30	51.550	51.550	51.550	51.550	50.772	31
2025-05-29	51.000	51.690	51.000	51.690	50.910	112
2025-05-28	51.340	51.340	51.340	51.340	50.565	15
2025-05-27	51.500	51.500	51.500	51.500	50.723	1
2025-05-26	50.600	50.600	50.600	50.600	49.837	0
2025-05-23	50.600	50.600	50.600	50.600	49.837	9
2025-05-22	51.100	51.100	51.100	51.100	50.329	6
2025-05-21	51.350	51.350	51.350	51.350	50.575	29
2025-05-20	53.060	53.060	53.060	53.060	52.259	12

← NewerPage 6 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.