IDEX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	53.870	53.870	53.870	53.870	53.057	12
2025-05-16	54.300	54.300	54.300	54.300	53.481	3
2025-05-15	53.650	53.650	53.650	53.650	52.701	48
2025-05-14	52.960	52.960	52.960	52.960	52.023	37
2025-05-13	53.750	53.750	53.750	53.750	52.799	20
2025-05-12	54.340	54.340	54.340	54.340	53.379	49
2025-05-09	51.750	51.750	51.750	51.750	50.835	27
2025-05-08	52.900	52.900	52.900	52.900	51.964	18
2025-05-07	51.750	51.750	51.750	51.750	50.835	14
2025-05-06	51.150	51.150	51.150	51.150	50.245	11
2025-05-05	51.650	51.650	51.650	51.650	50.737	19
2025-05-02	51.200	51.200	51.200	51.200	50.295	5
2025-04-30	48.450	48.450	48.450	48.450	47.593	15
2025-04-29	49.000	49.000	49.000	49.000	48.133	110
2025-04-28	49.280	49.280	49.280	49.280	48.409	5
2025-04-25	48.800	48.800	48.800	48.800	47.937	14
2025-04-24	49.380	49.380	49.380	49.380	48.507	40
2025-04-23	48.100	48.100	48.100	48.100	47.249	49
2025-04-22	47.650	47.650	47.650	47.650	46.807	131
2025-04-17	47.900	47.900	47.900	47.900	47.053	15
2025-04-16	48.200	48.200	48.200	48.200	47.348	8
2025-04-15	49.030	49.030	49.030	49.030	48.163	16
2025-04-14	49.570	49.570	49.570	49.570	48.693	1
2025-04-11	49.440	49.440	49.440	49.440	48.566	7
2025-04-10	48.900	48.900	48.900	48.900	48.035	15
2025-04-09	50.760	50.760	50.760	50.760	49.862	934
2025-04-08	48.400	48.400	48.400	48.400	47.544	12
2025-04-07	47.760	47.760	47.760	47.760	46.915	913
2025-04-04	47.460	47.460	47.460	47.460	46.621	303
2025-04-03	48.350	48.350	48.350	48.350	47.495	25
2025-04-02	51.750	51.750	51.750	51.750	50.835	1
2025-04-01	51.430	51.430	51.430	51.430	50.520	1
2025-03-31	51.220	51.770	51.220	51.770	50.854	166
2025-03-28	52.000	52.000	52.000	52.000	51.080	4
2025-03-27	52.700	52.700	52.700	52.700	51.768	21
2025-03-26	53.000	53.000	53.000	53.000	52.063	4
2025-03-25	52.700	52.700	52.700	52.700	51.768	43
2025-03-24	52.890	52.890	52.890	52.890	51.955	15
2025-03-21	51.750	51.750	51.750	51.750	50.835	33
2025-03-20	52.170	52.170	52.170	52.170	51.247	16
2025-03-19	51.850	51.850	51.850	51.850	50.933	3
2025-03-18	52.100	52.100	52.100	52.100	51.179	5
2025-03-17	52.640	52.640	52.640	52.640	51.709	33
2025-03-14	52.300	52.300	52.300	52.300	51.375	1
2025-03-13	51.900	51.900	51.900	51.900	50.982	11
2025-03-12	52.670	52.670	52.670	52.670	51.739	13
2025-03-11	54.400	54.400	54.400	54.400	53.438	14
2025-03-10	54.370	54.370	54.370	54.370	53.408	20
2025-03-07	54.200	54.200	54.200	54.200	53.241	7
2025-03-06	54.080	54.080	54.080	54.080	53.124	3
2025-03-05	54.540	54.540	54.540	54.540	53.575	21
2025-02-28	56.640	56.640	56.580	56.580	55.579	13
2025-02-27	56.640	56.640	56.640	56.640	55.638	14
2025-02-26	56.400	56.480	56.300	56.480	55.481	1,031
2025-02-25	55.980	55.980	55.980	55.980	54.990	4
2025-02-24	56.160	56.160	56.160	56.160	55.167	2
2025-02-21	54.420	54.420	54.420	54.420	53.458	8
2025-02-20	55.740	55.740	55.740	55.740	54.754	27
2025-02-19	56.340	56.340	56.340	56.340	55.344	1
2025-02-18	55.980	55.980	55.980	55.980	54.990	4

← NewerPage 7 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.