Idex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 191.57 | 192.48 | 190.21 | 190.31 | 185.52 | 471,400 |
| 2025-05-12 | 189.38 | 193.58 | 189.38 | 191.29 | 186.47 | 889,000 |
| 2025-05-09 | 184.87 | 185.41 | 183.02 | 183.47 | 178.85 | 383,500 |
| 2025-05-08 | 182.31 | 186.66 | 181.58 | 184.65 | 180.00 | 630,900 |
| 2025-05-07 | 179.68 | 181.80 | 179.59 | 180.09 | 175.56 | 677,400 |
| 2025-05-06 | 179.86 | 181.55 | 179.30 | 179.54 | 175.02 | 583,100 |
| 2025-05-05 | 180.00 | 183.28 | 179.97 | 181.73 | 177.15 | 660,800 |
| 2025-05-02 | 179.36 | 182.61 | 176.65 | 181.45 | 176.88 | 780,100 |
| 2025-05-01 | 184.00 | 184.00 | 172.57 | 175.25 | 170.84 | 915,000 |
| 2025-04-30 | 171.82 | 173.97 | 169.31 | 173.97 | 169.59 | 1,082,100 |
| 2025-04-29 | 173.57 | 174.21 | 172.00 | 172.20 | 167.86 | 742,600 |
| 2025-04-28 | 173.65 | 175.24 | 172.74 | 174.10 | 169.72 | 676,600 |
| 2025-04-25 | 173.40 | 175.00 | 171.54 | 173.00 | 168.64 | 603,200 |
| 2025-04-24 | 166.88 | 174.10 | 166.47 | 173.79 | 169.41 | 995,400 |
| 2025-04-23 | 171.03 | 175.09 | 166.64 | 167.15 | 162.94 | 1,068,900 |
| 2025-04-22 | 162.44 | 166.94 | 161.86 | 166.40 | 162.21 | 631,200 |
| 2025-04-21 | 162.13 | 162.34 | 158.28 | 160.66 | 156.61 | 604,100 |
| 2025-04-17 | 164.33 | 165.47 | 163.63 | 163.95 | 159.82 | 863,900 |
| 2025-04-16 | 165.96 | 167.96 | 162.76 | 164.08 | 159.95 | 724,500 |
| 2025-04-15 | 169.68 | 171.48 | 166.79 | 167.34 | 163.13 | 440,400 |
| 2025-04-14 | 170.16 | 171.49 | 167.97 | 169.86 | 165.58 | 445,800 |
| 2025-04-11 | 166.71 | 170.72 | 161.96 | 168.51 | 164.27 | 793,100 |
| 2025-04-10 | 169.41 | 170.34 | 162.07 | 166.97 | 162.77 | 807,800 |
| 2025-04-09 | 159.38 | 175.53 | 159.38 | 173.80 | 169.42 | 1,198,100 |
| 2025-04-08 | 167.63 | 168.43 | 158.88 | 161.94 | 157.86 | 1,656,000 |
| 2025-04-07 | 159.60 | 166.22 | 153.36 | 162.93 | 158.83 | 1,613,800 |
| 2025-04-04 | 165.31 | 165.83 | 160.13 | 162.49 | 158.40 | 1,053,500 |
| 2025-04-03 | 178.37 | 178.37 | 168.44 | 168.68 | 164.43 | 779,100 |
| 2025-04-02 | 179.19 | 183.68 | 179.16 | 183.30 | 178.68 | 477,100 |
| 2025-04-01 | 180.30 | 182.18 | 178.81 | 181.15 | 176.59 | 632,300 |
| 2025-03-31 | 179.52 | 181.49 | 176.39 | 180.97 | 176.41 | 760,300 |
| 2025-03-28 | 185.02 | 186.16 | 179.89 | 180.91 | 176.36 | 370,500 |
| 2025-03-27 | 184.74 | 186.46 | 182.31 | 183.93 | 179.30 | 319,700 |
| 2025-03-26 | 184.23 | 187.66 | 183.49 | 184.74 | 180.09 | 492,000 |
| 2025-03-25 | 185.60 | 186.05 | 182.60 | 184.37 | 179.73 | 425,300 |
| 2025-03-24 | 183.71 | 185.81 | 183.08 | 185.10 | 180.44 | 561,800 |
| 2025-03-21 | 182.36 | 182.36 | 179.02 | 181.91 | 177.33 | 1,170,500 |
| 2025-03-20 | 183.11 | 186.19 | 182.65 | 183.73 | 179.10 | 653,200 |
| 2025-03-19 | 185.03 | 185.80 | 183.00 | 184.58 | 179.93 | 519,900 |
| 2025-03-18 | 184.31 | 184.76 | 182.55 | 184.62 | 179.97 | 511,200 |
| 2025-03-17 | 182.05 | 185.57 | 182.05 | 184.59 | 179.94 | 378,000 |
| 2025-03-14 | 180.90 | 182.71 | 178.35 | 182.39 | 177.80 | 554,600 |
| 2025-03-13 | 181.52 | 184.19 | 177.71 | 178.23 | 173.74 | 559,000 |
| 2025-03-12 | 185.15 | 185.63 | 181.42 | 181.90 | 177.32 | 494,300 |
| 2025-03-11 | 186.37 | 187.42 | 181.09 | 184.76 | 180.11 | 878,800 |
| 2025-03-10 | 186.13 | 188.88 | 184.85 | 186.23 | 181.54 | 697,800 |
| 2025-03-07 | 186.31 | 188.51 | 183.95 | 187.66 | 182.94 | 825,800 |
| 2025-03-06 | 187.35 | 188.45 | 186.26 | 187.48 | 182.76 | 651,200 |
| 2025-03-05 | 186.69 | 189.10 | 185.31 | 188.43 | 183.69 | 1,013,900 |
| 2025-03-04 | 186.23 | 188.68 | 183.24 | 185.88 | 181.20 | 779,000 |
| 2025-03-03 | 196.01 | 198.04 | 188.11 | 188.53 | 183.78 | 617,400 |
| 2025-02-28 | 194.79 | 195.60 | 191.62 | 194.33 | 189.44 | 687,500 |
| 2025-02-27 | 195.84 | 199.45 | 193.14 | 193.74 | 188.86 | 371,400 |
| 2025-02-26 | 196.96 | 196.96 | 195.17 | 195.80 | 190.87 | 332,600 |
| 2025-02-25 | 196.67 | 198.48 | 194.94 | 196.44 | 191.49 | 478,300 |
| 2025-02-24 | 193.82 | 197.15 | 192.24 | 196.62 | 191.67 | 597,000 |
| 2025-02-21 | 196.17 | 196.17 | 190.38 | 192.98 | 188.12 | 377,300 |
| 2025-02-20 | 198.61 | 199.97 | 195.16 | 196.07 | 191.13 | 388,700 |
| 2025-02-19 | 195.58 | 199.00 | 194.44 | 198.65 | 193.65 | 418,000 |
| 2025-02-18 | 195.75 | 197.15 | 194.82 | 196.37 | 191.43 | 512,600 |
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.