Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	205.63	208.79	205.11	207.39	205.33	632,200
2026-04-24	206.66	207.54	204.50	204.74	202.70	505,300
2026-04-23	204.96	208.54	203.81	206.64	204.58	612,800
2026-04-22	206.43	209.08	202.79	203.63	201.60	356,100
2026-04-21	206.82	209.23	204.73	204.79	202.75	594,500
2026-04-20	205.18	207.54	204.68	206.36	204.31	630,300
2026-04-17	202.07	207.69	202.07	205.92	203.87	636,000
2026-04-16	199.58	202.76	199.21	200.71	198.71	794,400
2026-04-15	204.03	204.95	197.02	199.52	197.53	786,300
2026-04-14	204.61	206.46	203.21	204.90	202.86	719,200
2026-04-13	200.96	205.46	199.84	205.12	203.08	797,400
2026-04-10	200.64	201.98	198.47	201.09	199.09	640,700
2026-04-09	197.11	201.57	196.96	199.73	197.74	773,000
2026-04-08	195.42	200.76	195.42	197.85	195.88	790,500
2026-04-07	190.24	192.66	189.39	191.83	189.92	595,500
2026-04-06	189.28	190.79	187.38	190.76	188.86	530,600
2026-04-02	189.06	192.82	187.77	190.47	188.57	460,800
2026-04-01	190.52	192.87	189.16	191.98	190.07	724,700
2026-03-31	186.98	190.74	186.00	189.55	187.66	851,900
2026-03-30	188.33	188.37	183.00	183.49	181.66	1,015,800
2026-03-27	189.42	189.42	186.32	186.55	184.69	726,800
2026-03-26	190.69	193.69	188.92	189.73	187.84	780,600
2026-03-25	195.06	195.43	189.22	191.63	189.72	916,000
2026-03-24	186.77	193.22	185.16	192.88	190.96	1,260,500
2026-03-23	189.10	190.85	187.43	188.61	186.73	1,571,000
2026-03-20	187.71	188.84	183.13	184.11	182.28	3,105,700
2026-03-19	186.48	190.18	186.48	187.38	185.51	1,140,200
2026-03-18	188.95	192.10	188.95	190.16	188.27	698,700
2026-03-17	191.23	192.34	187.14	190.39	188.49	612,400
2026-03-16	189.56	191.63	188.91	189.57	187.68	840,900
2026-03-13	189.63	189.63	185.59	188.18	186.31	628,700
2026-03-12	192.78	193.15	187.44	188.11	186.24	896,100
2026-03-11	195.04	195.26	191.63	194.48	192.54	597,900
2026-03-10	197.32	199.55	195.77	195.79	193.84	501,800
2026-03-09	194.24	198.05	190.77	197.60	195.63	780,900
2026-03-06	200.28	200.28	196.72	197.90	195.93	637,300
2026-03-05	207.36	207.79	202.11	203.33	201.31	606,400
2026-03-04	209.57	210.77	206.29	208.70	206.62	390,900
2026-03-03	207.27	210.93	204.41	208.96	206.88	672,500
2026-03-02	207.01	212.00	205.52	211.54	209.43	658,400
2026-02-27	205.13	209.49	204.47	209.47	207.38	742,500
2026-02-26	207.02	209.76	205.85	209.59	207.50	493,000
2026-02-25	209.23	209.85	204.24	206.18	204.13	461,700
2026-02-24	206.91	209.86	206.91	208.45	206.37	448,800
2026-02-23	206.45	208.66	205.13	206.65	204.59	591,400
2026-02-20	207.48	209.77	205.62	207.48	205.41	606,200
2026-02-19	208.78	209.82	206.96	207.86	205.79	518,900
2026-02-18	209.09	211.64	207.99	208.98	206.90	747,600
2026-02-17	210.55	212.68	206.77	209.21	207.13	960,700
2026-02-13	205.08	211.15	204.39	210.41	208.32	1,164,500
2026-02-12	213.09	214.43	204.68	205.14	203.10	1,236,700
2026-02-11	214.36	215.66	210.05	211.48	209.37	1,336,400
2026-02-10	211.56	215.88	211.03	214.58	212.44	921,400
2026-02-09	211.96	214.17	209.70	210.75	208.65	1,237,200
2026-02-06	215.20	217.16	211.21	211.37	209.27	1,378,200
2026-02-05	212.23	213.83	209.03	212.94	210.82	1,381,600
2026-02-04	199.91	213.83	198.71	212.25	210.14	2,355,300
2026-02-03	197.10	203.25	197.10	201.61	199.60	2,003,700
2026-02-02	197.66	199.45	196.80	198.22	196.25	954,400
2026-01-30	198.35	200.18	196.53	198.55	196.57	1,045,300

← NewerPage 3 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.