Idex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 170.52 | 170.52 | 167.39 | 168.25 | 165.97 | 772,300 |
| 2025-10-31 | 170.00 | 172.41 | 169.50 | 171.46 | 169.14 | 633,100 |
| 2025-10-30 | 173.31 | 177.00 | 170.30 | 170.30 | 167.99 | 855,900 |
| 2025-10-29 | 173.00 | 181.27 | 171.34 | 173.40 | 171.05 | 1,690,700 |
| 2025-10-28 | 167.48 | 167.48 | 165.40 | 166.95 | 164.69 | 897,600 |
| 2025-10-27 | 169.30 | 169.81 | 167.51 | 167.60 | 165.33 | 570,000 |
| 2025-10-24 | 169.26 | 169.28 | 167.47 | 167.95 | 165.67 | 427,000 |
| 2025-10-23 | 166.46 | 168.86 | 165.79 | 168.37 | 166.09 | 408,100 |
| 2025-10-22 | 169.48 | 169.76 | 165.64 | 166.35 | 164.10 | 496,400 |
| 2025-10-21 | 166.50 | 170.99 | 166.24 | 169.33 | 167.03 | 412,000 |
| 2025-10-20 | 166.66 | 168.95 | 165.29 | 166.61 | 164.35 | 361,600 |
| 2025-10-17 | 163.97 | 167.05 | 163.97 | 166.31 | 164.06 | 819,900 |
| 2025-10-16 | 164.56 | 166.68 | 163.46 | 165.03 | 162.79 | 558,500 |
| 2025-10-15 | 164.00 | 165.00 | 162.76 | 163.19 | 160.98 | 1,050,600 |
| 2025-10-14 | 159.27 | 164.31 | 159.27 | 163.65 | 161.43 | 364,300 |
| 2025-10-13 | 162.38 | 163.86 | 160.76 | 160.84 | 158.66 | 515,300 |
| 2025-10-10 | 165.85 | 165.96 | 160.11 | 161.16 | 158.98 | 741,600 |
| 2025-10-09 | 167.05 | 167.21 | 164.39 | 165.85 | 162.90 | 606,200 |
| 2025-10-08 | 166.00 | 167.31 | 164.25 | 166.89 | 163.92 | 573,800 |
| 2025-10-07 | 167.31 | 167.56 | 164.33 | 165.80 | 162.85 | 484,000 |
| 2025-10-06 | 167.06 | 167.84 | 165.38 | 167.05 | 164.08 | 334,800 |
| 2025-10-03 | 166.73 | 168.29 | 165.69 | 167.00 | 164.03 | 471,300 |
| 2025-10-02 | 164.54 | 166.29 | 163.72 | 165.18 | 162.24 | 603,300 |
| 2025-10-01 | 161.58 | 164.23 | 161.00 | 164.10 | 161.18 | 630,300 |
| 2025-09-30 | 162.07 | 162.81 | 160.35 | 162.76 | 159.87 | 690,400 |
| 2025-09-29 | 162.40 | 162.93 | 160.58 | 162.19 | 159.31 | 691,900 |
| 2025-09-26 | 159.80 | 161.65 | 159.29 | 161.35 | 158.48 | 489,300 |
| 2025-09-25 | 159.00 | 159.74 | 158.19 | 159.28 | 156.45 | 835,600 |
| 2025-09-24 | 159.15 | 160.68 | 159.06 | 159.76 | 156.92 | 630,800 |
| 2025-09-23 | 161.36 | 162.38 | 159.15 | 159.40 | 156.57 | 478,500 |
| 2025-09-22 | 160.86 | 161.26 | 159.00 | 160.60 | 157.75 | 661,300 |
| 2025-09-19 | 164.00 | 164.75 | 160.59 | 161.03 | 158.17 | 1,828,300 |
| 2025-09-18 | 160.83 | 163.07 | 160.08 | 162.06 | 159.18 | 608,200 |
| 2025-09-17 | 164.19 | 165.91 | 159.18 | 159.59 | 156.75 | 1,033,300 |
| 2025-09-16 | 161.23 | 163.98 | 160.80 | 163.84 | 160.93 | 747,700 |
| 2025-09-15 | 161.47 | 162.15 | 159.97 | 161.16 | 158.30 | 677,300 |
| 2025-09-12 | 164.22 | 164.45 | 160.55 | 160.55 | 157.70 | 394,400 |
| 2025-09-11 | 160.58 | 164.77 | 160.58 | 164.49 | 161.57 | 743,100 |
| 2025-09-10 | 161.61 | 162.65 | 159.40 | 160.17 | 157.32 | 786,100 |
| 2025-09-09 | 163.80 | 163.82 | 161.00 | 162.01 | 159.13 | 557,800 |
| 2025-09-08 | 164.83 | 164.87 | 162.22 | 164.17 | 161.25 | 738,400 |
| 2025-09-05 | 165.61 | 167.00 | 163.99 | 164.93 | 162.00 | 647,500 |
| 2025-09-04 | 161.39 | 164.91 | 160.39 | 164.86 | 161.93 | 515,700 |
| 2025-09-03 | 161.60 | 162.59 | 160.30 | 161.32 | 158.45 | 960,100 |
| 2025-09-02 | 162.46 | 162.99 | 160.60 | 162.15 | 159.27 | 839,200 |
| 2025-08-29 | 165.63 | 165.98 | 163.83 | 164.50 | 161.58 | 445,700 |
| 2025-08-28 | 167.00 | 167.00 | 163.71 | 165.22 | 162.28 | 584,200 |
| 2025-08-27 | 165.08 | 167.09 | 164.97 | 166.08 | 163.13 | 612,300 |
| 2025-08-26 | 165.70 | 166.26 | 164.69 | 166.00 | 163.05 | 755,100 |
| 2025-08-25 | 168.73 | 168.83 | 165.96 | 165.98 | 163.03 | 463,600 |
| 2025-08-22 | 163.53 | 168.82 | 163.29 | 168.56 | 165.56 | 1,228,900 |
| 2025-08-21 | 163.69 | 164.60 | 162.25 | 162.38 | 159.49 | 676,800 |
| 2025-08-20 | 165.27 | 165.86 | 163.64 | 164.47 | 161.55 | 705,100 |
| 2025-08-19 | 164.58 | 167.74 | 163.78 | 165.90 | 162.95 | 822,000 |
| 2025-08-18 | 164.49 | 165.52 | 163.78 | 163.78 | 160.87 | 486,800 |
| 2025-08-15 | 167.60 | 167.71 | 164.16 | 164.77 | 161.84 | 579,200 |
| 2025-08-14 | 167.19 | 168.42 | 165.57 | 167.19 | 164.22 | 850,800 |
| 2025-08-13 | 164.11 | 169.80 | 163.73 | 169.50 | 166.49 | 1,048,000 |
| 2025-08-12 | 159.67 | 163.64 | 158.88 | 163.32 | 160.42 | 657,300 |
| 2025-08-11 | 158.61 | 159.80 | 157.25 | 157.53 | 154.73 | 765,100 |
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.