Idex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 236.90 | 239.13 | 233.45 | 235.55 | 235.55 | 655,500 |
| 2026-10-15 | 239.00 | 241.30 | 233.84 | 236.42 | 236.42 | 766,500 |
| 2026-10-14 | 235.80 | 238.81 | 234.88 | 238.62 | 238.62 | 636,800 |
| 2026-10-13 | 236.23 | 237.29 | 232.54 | 237.19 | 237.19 | 848,900 |
| 2026-10-12 | 233.41 | 236.22 | 233.08 | 235.77 | 235.77 | 477,100 |
| 2026-10-09 | 233.31 | 235.22 | 232.08 | 234.29 | 234.29 | 591,500 |
| 2026-10-08 | 232.06 | 233.81 | 228.92 | 231.75 | 231.75 | 828,200 |
| 2026-10-07 | 234.01 | 236.51 | 232.82 | 232.91 | 232.91 | 774,600 |
| 2026-10-06 | 236.11 | 239.70 | 235.48 | 236.28 | 236.28 | 530,200 |
| 2026-10-05 | 232.13 | 238.57 | 231.91 | 235.29 | 235.29 | 691,900 |
| 2026-10-02 | 231.17 | 233.98 | 230.02 | 232.99 | 232.99 | 641,100 |
| 2026-10-01 | 226.72 | 232.11 | 225.65 | 229.85 | 229.12 | 682,000 |
| 2026-09-30 | 230.69 | 231.07 | 227.91 | 227.98 | 227.26 | 723,200 |
| 2026-09-29 | 231.31 | 233.04 | 227.87 | 230.43 | 229.70 | 810,600 |
| 2026-09-28 | 229.06 | 232.44 | 228.95 | 231.15 | 230.42 | 680,400 |
| 2026-09-25 | 228.72 | 231.79 | 228.72 | 230.08 | 229.35 | 528,100 |
| 2026-09-24 | 229.07 | 230.67 | 227.66 | 228.50 | 227.77 | 825,700 |
| 2026-09-23 | 224.50 | 230.61 | 222.80 | 229.67 | 228.94 | 593,200 |
| 2026-09-22 | 224.76 | 227.77 | 223.92 | 225.69 | 224.97 | 561,900 |
| 2026-09-21 | 224.20 | 225.24 | 220.77 | 222.53 | 221.82 | 708,100 |
| 2026-09-18 | 221.30 | 223.87 | 220.94 | 223.72 | 223.01 | 1,063,600 |
| 2026-09-17 | 225.28 | 225.28 | 221.12 | 221.89 | 221.19 | 402,400 |
| 2026-09-16 | 223.77 | 224.40 | 219.44 | 221.50 | 220.80 | 494,200 |
| 2026-09-15 | 222.00 | 223.69 | 220.72 | 222.84 | 222.13 | 517,300 |
| 2026-09-14 | 225.86 | 225.86 | 219.58 | 222.14 | 221.43 | 488,500 |
| 2026-09-11 | 224.00 | 225.20 | 223.55 | 224.21 | 223.50 | 338,200 |
| 2026-09-10 | 223.15 | 224.57 | 219.75 | 221.46 | 220.76 | 721,500 |
| 2026-09-09 | 225.64 | 226.99 | 223.56 | 225.10 | 224.39 | 577,300 |
| 2026-09-08 | 225.80 | 227.37 | 224.55 | 225.66 | 224.94 | 366,500 |
| 2026-09-04 | 222.83 | 224.42 | 221.57 | 223.74 | 223.03 | 450,100 |
| 2026-09-03 | 226.20 | 226.29 | 220.98 | 223.10 | 222.39 | 468,300 |
| 2026-09-02 | 223.34 | 227.27 | 221.79 | 224.61 | 223.90 | 599,600 |
| 2026-09-01 | 227.46 | 228.57 | 221.60 | 222.86 | 222.15 | 575,400 |
| 2026-08-31 | 229.65 | 230.48 | 228.26 | 228.64 | 227.91 | 521,100 |
| 2026-08-28 | 234.95 | 235.41 | 228.65 | 230.28 | 229.55 | 410,200 |
| 2026-08-27 | 233.78 | 235.61 | 233.01 | 233.98 | 233.24 | 654,300 |
| 2026-08-26 | 231.43 | 235.51 | 228.58 | 234.89 | 234.14 | 498,800 |
| 2026-08-25 | 235.69 | 235.69 | 229.68 | 230.27 | 229.54 | 464,600 |
| 2026-08-24 | 234.41 | 235.98 | 231.37 | 233.69 | 232.95 | 406,600 |
| 2026-08-21 | 235.27 | 235.72 | 232.75 | 234.39 | 233.65 | 1,015,400 |
| 2026-08-20 | 232.46 | 236.64 | 231.68 | 233.75 | 233.01 | 653,400 |
| 2026-08-19 | 236.32 | 237.11 | 232.43 | 234.45 | 233.71 | 671,400 |
| 2026-08-18 | 242.73 | 242.73 | 233.80 | 234.16 | 233.42 | 465,500 |
| 2026-08-17 | 239.00 | 241.90 | 237.84 | 240.39 | 239.63 | 417,300 |
| 2026-08-14 | 238.52 | 241.52 | 236.99 | 238.94 | 238.18 | 455,600 |
| 2026-08-13 | 241.40 | 241.58 | 237.73 | 239.13 | 238.37 | 491,900 |
| 2026-08-12 | 240.00 | 242.10 | 236.69 | 240.52 | 239.76 | 693,500 |
| 2026-08-11 | 233.68 | 237.65 | 233.27 | 237.31 | 236.56 | 482,600 |
| 2026-08-10 | 235.69 | 235.69 | 232.92 | 233.27 | 232.53 | 536,400 |
| 2026-08-07 | 234.78 | 237.89 | 232.19 | 234.46 | 233.72 | 576,900 |
| 2026-08-06 | 237.78 | 239.32 | 233.43 | 233.71 | 232.97 | 455,700 |
| 2026-08-05 | 237.34 | 240.05 | 234.59 | 236.98 | 236.23 | 444,800 |
| 2026-08-04 | 234.98 | 238.33 | 232.86 | 237.89 | 237.13 | 662,800 |
| 2026-08-03 | 231.48 | 234.15 | 229.63 | 232.70 | 231.96 | 472,600 |
| 2026-07-31 | 231.38 | 233.12 | 228.32 | 230.45 | 229.72 | 1,204,800 |
| 2026-07-30 | 230.98 | 239.46 | 230.98 | 233.77 | 233.03 | 1,437,600 |
| 2026-07-29 | 236.94 | 243.80 | 226.14 | 229.52 | 228.79 | 1,594,000 |
| 2026-07-28 | 226.31 | 227.00 | 223.83 | 224.65 | 223.94 | 1,010,800 |
| 2026-07-27 | 224.82 | 225.85 | 219.25 | 223.83 | 223.12 | 725,800 |
| 2026-07-24 | 222.92 | 224.70 | 221.73 | 223.27 | 222.56 | 582,100 |
Page 1 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.