Idex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 198.14 | 199.72 | 194.95 | 199.72 | 197.73 | 835,900 |
| 2026-01-28 | 194.36 | 198.79 | 193.69 | 196.40 | 194.44 | 1,153,300 |
| 2026-01-27 | 194.88 | 196.00 | 193.88 | 194.85 | 192.91 | 488,700 |
| 2026-01-26 | 194.95 | 195.99 | 194.14 | 195.24 | 193.30 | 619,200 |
| 2026-01-23 | 198.12 | 198.12 | 193.79 | 195.27 | 193.33 | 582,000 |
| 2026-01-22 | 199.79 | 200.32 | 197.12 | 197.84 | 195.87 | 591,700 |
| 2026-01-21 | 195.22 | 200.00 | 193.46 | 199.06 | 197.08 | 693,600 |
| 2026-01-20 | 193.75 | 195.20 | 191.80 | 193.30 | 191.38 | 963,600 |
| 2026-01-16 | 193.85 | 197.73 | 193.85 | 196.93 | 194.97 | 1,049,700 |
| 2026-01-15 | 192.08 | 196.18 | 191.06 | 195.30 | 192.65 | 1,055,400 |
| 2026-01-14 | 187.61 | 190.89 | 186.46 | 190.54 | 187.96 | 609,300 |
| 2026-01-13 | 187.04 | 187.98 | 185.67 | 187.33 | 184.79 | 435,400 |
| 2026-01-12 | 184.18 | 186.98 | 183.70 | 186.33 | 183.80 | 522,300 |
| 2026-01-09 | 185.62 | 186.97 | 183.15 | 184.71 | 182.21 | 399,600 |
| 2026-01-08 | 179.87 | 185.29 | 179.61 | 184.74 | 182.24 | 417,700 |
| 2026-01-07 | 184.01 | 184.83 | 179.91 | 180.49 | 178.04 | 544,900 |
| 2026-01-06 | 182.83 | 184.12 | 179.89 | 183.87 | 181.38 | 671,600 |
| 2026-01-05 | 177.64 | 182.74 | 177.64 | 180.80 | 178.35 | 408,000 |
| 2026-01-02 | 178.03 | 179.85 | 177.29 | 179.06 | 176.63 | 493,300 |
| 2025-12-31 | 179.15 | 179.43 | 177.39 | 177.94 | 175.53 | 466,300 |
| 2025-12-30 | 179.55 | 180.22 | 178.65 | 179.28 | 176.85 | 380,800 |
| 2025-12-29 | 180.34 | 181.23 | 179.20 | 180.01 | 177.57 | 344,900 |
| 2025-12-26 | 179.42 | 180.53 | 178.87 | 180.32 | 177.88 | 225,100 |
| 2025-12-24 | 180.25 | 181.21 | 179.84 | 180.20 | 177.76 | 159,700 |
| 2025-12-23 | 179.73 | 181.73 | 178.22 | 180.34 | 177.90 | 464,200 |
| 2025-12-22 | 178.64 | 180.34 | 177.44 | 179.52 | 177.09 | 515,200 |
| 2025-12-19 | 177.13 | 179.03 | 176.47 | 177.78 | 175.37 | 1,571,700 |
| 2025-12-18 | 177.62 | 178.78 | 176.57 | 177.50 | 175.09 | 574,600 |
| 2025-12-17 | 176.38 | 179.72 | 175.82 | 176.33 | 173.94 | 977,500 |
| 2025-12-16 | 178.70 | 179.11 | 176.51 | 177.19 | 174.79 | 664,600 |
| 2025-12-15 | 179.20 | 179.60 | 177.45 | 178.69 | 176.27 | 562,200 |
| 2025-12-12 | 182.45 | 183.05 | 177.55 | 178.93 | 176.50 | 742,200 |
| 2025-12-11 | 176.74 | 181.62 | 176.69 | 181.24 | 178.78 | 632,200 |
| 2025-12-10 | 174.34 | 177.85 | 174.08 | 176.51 | 174.12 | 807,600 |
| 2025-12-09 | 175.76 | 176.43 | 173.03 | 173.50 | 171.15 | 541,900 |
| 2025-12-08 | 177.40 | 177.50 | 175.42 | 175.95 | 173.57 | 583,700 |
| 2025-12-05 | 177.15 | 179.50 | 176.76 | 177.54 | 175.13 | 597,300 |
| 2025-12-04 | 178.21 | 179.59 | 176.94 | 179.03 | 176.60 | 904,000 |
| 2025-12-03 | 176.00 | 178.31 | 176.00 | 178.21 | 175.79 | 466,500 |
| 2025-12-02 | 174.64 | 176.35 | 173.39 | 175.10 | 172.73 | 446,900 |
| 2025-12-01 | 172.38 | 176.50 | 172.38 | 174.64 | 172.27 | 762,400 |
| 2025-11-28 | 174.37 | 174.61 | 173.43 | 173.93 | 171.57 | 243,300 |
| 2025-11-26 | 173.02 | 175.63 | 172.57 | 173.76 | 171.40 | 406,200 |
| 2025-11-25 | 171.30 | 174.67 | 171.10 | 173.65 | 171.30 | 533,000 |
| 2025-11-24 | 169.85 | 171.21 | 168.92 | 169.91 | 167.61 | 982,400 |
| 2025-11-21 | 163.51 | 171.59 | 162.90 | 170.65 | 168.34 | 974,000 |
| 2025-11-20 | 163.46 | 164.28 | 161.74 | 163.00 | 160.79 | 596,700 |
| 2025-11-19 | 161.16 | 162.90 | 160.60 | 161.68 | 159.49 | 384,400 |
| 2025-11-18 | 162.00 | 163.00 | 160.72 | 161.68 | 159.49 | 627,500 |
| 2025-11-17 | 164.62 | 165.45 | 162.27 | 162.76 | 160.55 | 513,300 |
| 2025-11-14 | 166.00 | 167.18 | 164.20 | 164.49 | 162.26 | 891,900 |
| 2025-11-13 | 169.70 | 171.74 | 166.68 | 167.06 | 164.80 | 548,900 |
| 2025-11-12 | 169.36 | 171.93 | 169.23 | 169.57 | 167.27 | 546,000 |
| 2025-11-11 | 169.57 | 170.86 | 169.03 | 169.51 | 167.21 | 333,400 |
| 2025-11-10 | 170.20 | 170.20 | 166.50 | 168.80 | 166.51 | 612,900 |
| 2025-11-07 | 165.88 | 169.05 | 165.43 | 167.96 | 165.68 | 872,600 |
| 2025-11-06 | 168.65 | 170.22 | 166.00 | 166.82 | 164.56 | 544,000 |
| 2025-11-05 | 168.11 | 169.63 | 166.50 | 168.27 | 165.99 | 549,700 |
| 2025-11-04 | 167.39 | 169.25 | 167.00 | 167.86 | 165.58 | 912,300 |
| 2025-11-03 | 170.52 | 170.52 | 167.39 | 168.25 | 165.97 | 772,300 |
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.