Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	222.85	223.52	219.43	222.22	221.51	589,700
2026-07-22	221.49	223.73	220.86	223.16	222.45	981,100
2026-07-21	218.46	223.78	218.46	221.19	220.49	537,700
2026-07-20	226.30	226.32	220.03	221.24	220.54	536,600
2026-07-17	226.31	231.70	224.71	224.94	224.23	454,100
2026-07-16	223.98	228.99	223.98	228.96	228.23	1,420,200
2026-07-15	221.32	223.81	220.53	223.57	222.86	418,500
2026-07-14	224.00	225.61	221.21	222.74	222.03	729,000
2026-07-13	220.83	223.50	220.46	221.48	220.78	415,200
2026-07-10	220.50	223.58	219.61	222.16	221.45	387,300
2026-07-09	220.84	222.34	219.07	219.74	219.04	551,600
2026-07-08	221.62	221.62	215.51	218.39	217.70	867,400
2026-07-07	223.19	224.50	217.47	221.07	220.37	600,900
2026-07-06	222.20	225.46	221.07	224.46	223.75	447,400
2026-07-02	226.74	226.83	221.26	223.82	222.38	443,100
2026-07-01	227.11	229.24	224.34	224.96	223.51	862,700
2026-06-30	227.32	228.61	225.36	226.95	225.49	645,900
2026-06-29	225.29	226.14	222.34	225.96	224.51	708,600
2026-06-26	227.08	228.26	225.07	227.19	225.73	1,134,600
2026-06-25	224.96	230.18	222.00	228.07	226.60	419,700
2026-06-24	222.40	225.36	221.23	222.16	220.73	566,400
2026-06-23	219.12	224.17	219.12	221.17	219.75	580,200
2026-06-22	225.52	227.02	218.18	225.36	223.91	687,200
2026-06-18	227.18	228.26	224.74	224.93	223.48	2,488,400
2026-06-17	222.79	227.47	221.65	223.69	222.25	686,300
2026-06-16	222.56	226.15	220.38	223.81	222.37	610,500
2026-06-15	220.78	223.99	219.44	222.04	220.61	581,500
2026-06-12	218.55	219.32	216.18	218.49	217.09	477,300
2026-06-11	215.74	217.81	213.08	216.90	215.51	623,700
2026-06-10	223.94	223.94	214.48	214.50	213.12	495,200
2026-06-09	220.65	223.85	217.67	222.14	220.71	697,800
2026-06-08	215.68	219.63	214.92	218.59	217.19	611,900
2026-06-05	215.40	217.34	213.89	215.35	213.97	600,300
2026-06-04	217.52	218.99	216.11	216.29	214.90	563,300
2026-06-03	211.81	216.05	211.68	215.34	213.96	658,700
2026-06-02	209.97	215.21	208.84	212.13	210.77	776,500
2026-06-01	208.82	210.37	206.38	207.59	206.26	441,300
2026-05-29	209.01	212.98	206.97	210.83	209.48	1,013,700
2026-05-28	210.21	210.58	207.04	210.03	208.68	808,600
2026-05-27	211.78	212.77	210.57	211.75	210.39	650,300
2026-05-26	211.97	212.07	209.17	211.13	209.77	958,800
2026-05-22	206.00	209.29	205.16	208.78	207.44	673,000
2026-05-21	206.43	208.14	204.30	205.61	203.56	794,700
2026-05-20	205.98	208.24	203.45	208.19	206.12	475,600
2026-05-19	207.12	207.37	203.75	205.15	203.11	488,300
2026-05-18	208.68	209.60	207.44	208.63	206.55	489,400
2026-05-15	209.88	210.25	207.64	207.69	205.62	701,100
2026-05-14	213.27	213.28	209.23	211.40	209.30	691,300
2026-05-13	213.95	214.54	211.55	212.22	210.11	390,200
2026-05-12	213.26	215.14	211.51	213.85	211.72	711,900
2026-05-11	217.63	217.63	213.76	214.01	211.88	646,500
2026-05-08	216.36	218.38	214.08	216.92	214.76	592,600
2026-05-07	218.62	219.41	213.73	214.87	212.73	1,051,200
2026-05-06	218.22	219.93	216.99	218.19	216.02	731,000
2026-05-05	215.76	217.60	214.60	215.76	213.61	508,700
2026-05-04	213.77	216.15	212.22	214.33	212.20	544,300
2026-05-01	218.12	219.82	214.12	214.93	212.79	630,000
2026-04-30	219.19	222.58	216.01	217.85	215.68	1,214,800
2026-04-29	220.00	223.85	215.49	217.34	215.18	1,505,700
2026-04-28	207.73	207.82	203.45	205.36	203.32	811,600

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-05-22	3:2
2004-06-01	3:2
1997-02-03	3:2
1995-02-01	3:2

Dividends

Ex-date	Amount
2026-10-02	0.7300 USD
2026-07-06	0.7300 USD
2026-05-22	0.7300 USD
2026-01-16	0.7100 USD
2025-10-10	0.7100 USD
2025-07-11	0.7100 USD
2025-05-19	0.7100 USD
2025-01-17	0.6900 USD
2024-10-11	0.6900 USD
2024-07-12	0.6900 USD
2024-05-16	0.6900 USD
2024-01-11	0.6400 USD
2023-10-12	0.6400 USD
2023-07-13	0.6400 USD
2023-06-08	0.6400 USD
2023-01-12	0.6000 USD
2022-10-13	0.6000 USD
2022-07-14	0.6000 USD
2022-05-16	0.6000 USD
2022-01-13	0.5400 USD
2021-10-14	0.5400 USD
2021-07-14	0.5400 USD
2021-05-21	0.5400 USD
2021-01-13	0.5000 USD
2020-10-14	0.5000 USD
2020-07-15	0.5000 USD
2020-05-14	0.5000 USD
2020-01-14	0.5000 USD
2019-10-15	0.5000 USD
2019-07-15	0.5000 USD
2019-05-16	0.5000 USD
2019-01-14	0.4300 USD

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