IDEX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	56.680	56.680	56.680	56.680	55.678	0
2025-02-14	56.680	56.680	56.680	56.680	55.678	18
2025-02-13	55.970	55.970	55.970	55.970	54.980	21
2025-02-12	56.940	56.940	56.940	56.940	55.933	0
2025-02-11	56.940	56.940	56.940	56.940	55.933	0
2025-02-10	56.940	56.940	56.940	56.940	55.933	43
2025-02-07	56.460	56.480	56.460	56.480	55.481	888
2025-02-06	57.550	57.550	57.060	57.060	56.051	878
2025-02-05	57.390	57.390	57.060	57.060	56.051	312
2025-02-04	63.160	63.160	63.160	63.160	62.043	14
2025-02-03	64.470	64.470	64.470	64.470	63.330	6
2025-01-31	65.220	65.220	65.220	65.220	64.067	8
2025-01-30	65.570	65.570	65.570	65.570	64.410	10
2025-01-29	64.960	64.960	64.960	64.960	63.811	9
2025-01-28	64.310	64.310	64.310	64.310	63.173	12
2025-01-27	65.560	65.560	65.560	65.560	64.401	17
2025-01-24	64.430	64.430	64.430	64.430	63.291	4
2025-01-23	65.380	65.380	65.380	65.380	64.224	1
2025-01-22	65.480	65.480	65.480	65.480	64.322	39
2025-01-21	66.280	66.280	66.280	66.280	65.108	32
2025-01-20	66.040	66.040	66.040	66.040	64.872	0
2025-01-17	66.040	66.040	66.040	66.040	64.872	14
2025-01-16	65.500	65.500	65.500	65.500	64.342	10
2025-01-15	65.450	65.450	65.450	65.450	64.153	4
2025-01-14	64.540	64.540	64.540	64.540	63.261	38
2025-01-13	63.960	63.960	63.960	63.960	62.693	10
2025-01-10	63.240	63.240	63.240	63.240	61.987	11
2025-01-09	63.400	63.400	63.400	63.400	62.144	0
2025-01-08	63.400	63.400	63.400	63.400	62.144	4
2025-01-07	63.900	63.900	63.900	63.900	62.634	2
2025-01-06	63.440	63.440	63.440	63.440	62.183	18
2025-01-03	63.870	63.870	63.870	63.870	62.605	1
2025-01-02	63.260	63.260	63.260	63.260	62.007	4
2024-12-30	64.600	64.600	64.600	64.600	63.320	34
2024-12-27	65.590	65.590	65.590	65.590	64.291	17
2024-12-26	65.800	65.800	65.800	65.800	64.496	53
2024-12-23	65.040	65.040	65.040	65.040	63.751	31
2024-12-20	64.200	64.200	64.200	64.200	62.928	23
2024-12-19	64.340	64.340	64.340	64.340	63.065	71
2024-12-18	67.930	67.930	67.930	67.930	66.584	37
2024-12-17	67.750	67.750	67.750	67.750	66.408	24
2024-12-16	68.320	68.320	68.320	68.320	66.966	184
2024-12-13	67.620	67.620	67.620	67.620	66.280	21
2024-12-12	68.180	68.180	68.180	68.180	66.829	51
2024-12-11	70.000	70.000	70.000	70.000	68.613	0
2024-12-10	70.000	70.000	70.000	70.000	68.613	0
2024-12-09	70.000	70.000	70.000	70.000	68.613	1
2024-12-06	70.210	70.280	70.210	70.280	68.888	1,341
2024-12-05	69.790	69.790	69.790	69.790	68.407	0
2024-12-04	69.790	69.790	69.790	69.790	68.407	0
2024-12-03	69.790	69.790	69.790	69.790	68.407	1
2024-12-02	66.850	66.850	66.850	66.850	65.526	0
2024-11-29	66.850	66.850	66.850	66.850	65.526	0
2024-11-28	66.850	66.850	66.850	66.850	65.526	0
2024-11-27	66.850	66.850	66.850	66.850	65.526	0
2024-11-26	66.850	66.850	66.850	66.850	65.526	0
2024-11-25	66.850	66.850	66.850	66.850	65.526	0
2024-11-22	66.850	66.850	66.850	66.850	65.526	1
2024-11-21	65.940	65.940	65.940	65.940	64.634	1
2024-11-19	55.680	55.680	55.680	55.680	54.577	0

← NewerPage 8 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.