Idex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	158.25	160.00	157.94	158.26	155.45	639,100
2025-08-07	161.65	162.01	158.31	158.53	155.71	747,700
2025-08-06	161.85	163.01	158.90	159.72	156.88	1,006,900
2025-08-05	159.59	162.51	159.19	161.84	158.96	695,500
2025-08-04	159.03	160.32	157.46	158.25	155.44	1,008,900
2025-08-01	162.18	163.35	158.34	159.12	156.29	1,320,400
2025-07-31	162.50	165.42	161.28	163.51	160.60	1,484,800
2025-07-30	175.00	178.23	163.16	164.28	161.36	2,650,700
2025-07-29	185.26	186.29	183.42	185.18	181.89	701,900
2025-07-28	186.00	186.62	184.19	184.43	181.15	534,900
2025-07-25	184.91	185.73	182.59	185.69	182.39	369,300
2025-07-24	184.03	184.90	183.00	183.66	180.40	352,300
2025-07-23	186.26	186.70	183.04	184.40	181.12	729,000
2025-07-22	180.26	184.86	180.26	184.54	181.26	468,400
2025-07-21	184.34	184.57	180.31	180.90	177.68	652,500
2025-07-18	184.94	184.94	182.28	183.38	180.12	652,000
2025-07-17	180.33	184.25	180.33	183.96	180.69	498,600
2025-07-16	179.83	180.96	177.09	179.77	176.57	685,700
2025-07-15	181.93	182.84	179.41	179.47	176.28	766,800
2025-07-14	180.70	181.92	179.25	180.87	177.65	793,500
2025-07-11	183.14	183.93	181.23	181.47	178.24	674,900
2025-07-10	184.27	187.71	183.86	185.42	181.43	686,200
2025-07-09	183.52	184.89	181.72	184.38	180.41	1,036,200
2025-07-08	179.46	184.03	178.44	182.47	178.54	911,500
2025-07-07	180.12	181.38	178.27	179.33	175.47	802,500
2025-07-03	182.75	183.53	180.69	181.25	177.35	224,100
2025-07-02	180.47	182.31	179.65	182.16	178.24	488,000
2025-07-01	174.87	183.06	174.51	180.19	176.31	644,000
2025-06-30	175.94	177.02	173.76	175.57	171.79	902,700
2025-06-27	177.17	178.18	175.42	176.32	172.52	788,100
2025-06-26	175.38	177.11	174.98	176.35	172.55	608,100
2025-06-25	175.36	175.36	172.76	174.50	170.74	551,900
2025-06-24	174.14	175.91	172.54	174.88	171.11	501,300
2025-06-23	173.19	173.92	170.26	172.72	169.00	965,400
2025-06-20	175.78	176.86	172.29	173.15	169.42	2,463,800
2025-06-18	175.63	177.19	174.06	175.03	171.26	888,800
2025-06-17	178.75	179.95	175.70	175.99	172.20	652,100
2025-06-16	179.63	180.72	178.09	179.92	176.04	600,500
2025-06-13	180.22	181.64	177.20	177.82	173.99	650,900
2025-06-12	181.64	184.03	181.64	182.51	178.58	622,200
2025-06-11	184.37	185.85	183.14	183.17	179.22	532,000
2025-06-10	183.32	184.88	182.47	184.26	180.29	345,100
2025-06-09	183.95	184.79	182.04	183.23	179.28	626,600
2025-06-06	182.68	183.62	180.93	183.31	179.36	479,600
2025-06-05	181.10	181.61	179.53	180.28	176.40	683,300
2025-06-04	182.70	182.80	180.87	180.89	176.99	389,500
2025-06-03	179.20	182.21	178.56	182.04	178.12	464,900
2025-06-02	179.77	179.77	176.77	179.17	175.31	557,200
2025-05-30	182.14	183.30	179.42	180.91	177.01	834,200
2025-05-29	182.56	182.56	179.66	182.14	178.22	551,600
2025-05-28	183.89	184.46	180.35	180.70	176.81	419,800
2025-05-27	181.95	183.47	180.30	183.45	179.50	500,400
2025-05-23	178.28	180.25	178.21	179.60	175.73	421,400
2025-05-22	180.50	182.01	179.03	181.13	177.23	468,900
2025-05-21	185.39	185.41	179.72	181.16	177.26	986,300
2025-05-20	189.05	189.43	187.68	188.26	184.21	524,500
2025-05-19	187.50	191.14	187.50	189.93	185.84	490,700
2025-05-16	189.48	190.90	187.97	190.85	186.04	421,500
2025-05-15	188.06	190.19	187.47	189.56	184.79	529,000
2025-05-14	189.28	189.99	188.32	188.47	183.72	517,500

← NewerPage 6 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.