Idex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 194.05 | 197.99 | 193.69 | 195.21 | 190.30 | 644,000 |
| 2025-02-13 | 194.37 | 195.63 | 192.17 | 193.03 | 188.17 | 673,900 |
| 2025-02-12 | 192.01 | 194.21 | 190.73 | 193.54 | 188.67 | 738,200 |
| 2025-02-11 | 195.17 | 196.88 | 193.92 | 194.89 | 189.98 | 675,600 |
| 2025-02-10 | 197.20 | 197.20 | 194.80 | 196.45 | 191.50 | 658,600 |
| 2025-02-07 | 200.32 | 200.32 | 193.48 | 195.94 | 191.01 | 856,100 |
| 2025-02-06 | 198.04 | 202.13 | 197.42 | 199.32 | 194.30 | 1,012,400 |
| 2025-02-05 | 208.16 | 208.16 | 195.81 | 197.58 | 192.61 | 1,477,100 |
| 2025-02-04 | 218.41 | 220.55 | 218.07 | 218.65 | 213.14 | 602,500 |
| 2025-02-03 | 220.49 | 221.10 | 217.19 | 218.86 | 213.35 | 565,400 |
| 2025-01-31 | 224.11 | 226.05 | 223.50 | 224.31 | 218.66 | 384,900 |
| 2025-01-30 | 220.59 | 225.62 | 219.50 | 224.11 | 218.47 | 365,000 |
| 2025-01-29 | 220.73 | 222.00 | 218.75 | 218.88 | 213.37 | 322,800 |
| 2025-01-28 | 220.98 | 222.30 | 219.79 | 221.17 | 215.60 | 334,800 |
| 2025-01-27 | 219.71 | 222.02 | 219.71 | 221.42 | 215.85 | 346,600 |
| 2025-01-24 | 221.59 | 222.15 | 218.36 | 219.97 | 214.43 | 278,600 |
| 2025-01-23 | 220.18 | 223.20 | 218.80 | 222.05 | 216.46 | 375,800 |
| 2025-01-22 | 218.39 | 220.92 | 217.74 | 219.99 | 214.45 | 342,400 |
| 2025-01-21 | 217.60 | 220.06 | 217.02 | 219.66 | 214.13 | 350,100 |
| 2025-01-17 | 220.00 | 221.67 | 215.47 | 215.69 | 210.26 | 476,300 |
| 2025-01-16 | 215.43 | 217.76 | 214.27 | 217.27 | 211.13 | 400,300 |
| 2025-01-15 | 218.55 | 219.69 | 214.39 | 214.53 | 208.46 | 465,700 |
| 2025-01-14 | 210.89 | 215.37 | 210.21 | 214.54 | 208.47 | 654,700 |
| 2025-01-13 | 205.09 | 210.59 | 204.32 | 210.03 | 204.09 | 381,600 |
| 2025-01-10 | 206.04 | 207.57 | 205.00 | 206.02 | 200.20 | 511,100 |
| 2025-01-08 | 206.69 | 209.05 | 206.48 | 208.79 | 202.89 | 608,900 |
| 2025-01-07 | 209.41 | 212.06 | 207.12 | 208.00 | 202.12 | 652,700 |
| 2025-01-06 | 207.54 | 209.99 | 207.20 | 209.32 | 203.40 | 609,700 |
| 2025-01-03 | 206.25 | 207.83 | 204.41 | 207.02 | 201.17 | 304,100 |
| 2025-01-02 | 210.67 | 211.40 | 205.67 | 206.06 | 200.23 | 379,800 |
| 2024-12-31 | 209.24 | 210.75 | 208.41 | 209.29 | 203.37 | 255,300 |
| 2024-12-30 | 209.72 | 209.99 | 206.75 | 208.83 | 202.93 | 246,600 |
| 2024-12-27 | 211.27 | 213.43 | 210.20 | 211.11 | 205.14 | 166,100 |
| 2024-12-26 | 211.88 | 214.36 | 211.29 | 212.98 | 206.96 | 401,800 |
| 2024-12-24 | 210.17 | 212.70 | 210.17 | 212.28 | 206.28 | 156,300 |
| 2024-12-23 | 211.08 | 212.53 | 210.41 | 210.76 | 204.80 | 424,000 |
| 2024-12-20 | 209.50 | 213.55 | 206.97 | 212.38 | 206.38 | 1,243,600 |
| 2024-12-19 | 212.78 | 215.41 | 210.11 | 210.26 | 204.32 | 766,900 |
| 2024-12-18 | 222.60 | 223.00 | 211.62 | 211.65 | 205.67 | 549,300 |
| 2024-12-17 | 223.46 | 224.90 | 221.66 | 222.19 | 215.91 | 898,600 |
| 2024-12-16 | 223.02 | 224.56 | 221.33 | 224.08 | 217.74 | 1,236,100 |
| 2024-12-13 | 224.11 | 225.61 | 221.29 | 223.00 | 216.69 | 455,600 |
| 2024-12-12 | 227.82 | 228.88 | 224.44 | 224.98 | 218.62 | 420,000 |
| 2024-12-11 | 229.21 | 230.29 | 227.53 | 228.17 | 221.72 | 431,600 |
| 2024-12-10 | 230.18 | 230.18 | 226.33 | 227.95 | 221.51 | 286,500 |
| 2024-12-09 | 230.20 | 231.75 | 228.89 | 229.65 | 223.16 | 378,000 |
| 2024-12-06 | 230.12 | 231.76 | 229.44 | 229.71 | 223.22 | 477,400 |
| 2024-12-05 | 229.53 | 230.33 | 226.06 | 228.45 | 221.99 | 799,000 |
| 2024-12-04 | 229.89 | 230.06 | 226.80 | 227.87 | 221.43 | 571,000 |
| 2024-12-03 | 231.93 | 231.93 | 228.71 | 230.50 | 223.98 | 376,700 |
| 2024-12-02 | 230.94 | 231.90 | 229.16 | 231.81 | 225.26 | 361,400 |
| 2024-11-29 | 230.63 | 232.31 | 229.91 | 230.63 | 224.11 | 268,800 |
| 2024-11-27 | 232.81 | 233.15 | 229.47 | 231.10 | 224.57 | 728,300 |
| 2024-11-26 | 235.27 | 235.65 | 231.05 | 232.02 | 225.46 | 482,300 |
| 2024-11-25 | 234.23 | 237.38 | 233.69 | 236.06 | 229.39 | 726,600 |
| 2024-11-22 | 228.44 | 233.08 | 228.32 | 232.50 | 225.93 | 410,000 |
| 2024-11-21 | 223.35 | 228.30 | 223.15 | 227.45 | 221.02 | 507,100 |
| 2024-11-20 | 224.18 | 224.18 | 219.95 | 223.11 | 216.80 | 465,200 |
| 2024-11-19 | 224.33 | 225.98 | 222.79 | 223.61 | 217.29 | 685,000 |
| 2024-11-18 | 226.20 | 228.78 | 226.20 | 226.66 | 220.25 | 659,600 |
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.