MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
IEX — IDEX Corporation
NYSEIDEX Corporation
$229.85
+1.87(+0.82%)
- O
- 226.72
- H
- 232.11
- L
- 225.65
- V
- 676.82K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$229.85
Period Return+43.07%
Period High$243.80
Period Low$157.25
Avg Daily Volume711.1K
Total Trading Days365
IEX — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $226.72 | $232.11 | $225.65 | $229.85 | +$1.87 | +0.82% | 676,823 | $230.23 | $225.65 $232.11 |
| Sep 30, 2026 | $230.69 | $231.07 | $227.91 | $227.98 | $-2.45 | -1.06% | 723,245 | $228.85 | $227.91 $231.07 |
| Sep 29, 2026 | $231.31 | $233.04 | $227.87 | $230.43 | $-0.72 | -0.31% | 810,697 | $229.82 | $227.87 $233.04 |
| Sep 28, 2026 | $229.06 | $232.44 | $228.95 | $231.15 | +$1.07 | +0.47% | 680,399 | $231.17 | $228.95 $232.44 |
| Sep 25, 2026 | $228.72 | $231.79 | $228.72 | $230.08 | +$1.58 | +0.69% | 528,089 | $230.16 | $228.72 $231.79 |
| Sep 24, 2026 | $229.07 | $230.67 | $227.66 | $228.50 | $-1.17 | -0.51% | 825,738 | $228.66 | $227.66 $230.67 |
| Sep 23, 2026 | $224.50 | $230.61 | $222.80 | $229.67 | +$3.98 | +1.76% | 593,229 | $229.41 | $222.80 $230.61 |
| Sep 22, 2026 | $224.76 | $227.77 | $223.92 | $225.69 | +$3.16 | +1.42% | 561,938 | $225.83 | $223.92 $227.77 |
| Sep 21, 2026 | $224.20 | $225.24 | $220.77 | $222.53 | $-1.19 | -0.53% | 708,087 | $223.52 | $220.77 $225.24 |
| Sep 18, 2026 | $221.30 | $223.87 | $220.94 | $223.72 | +$1.83 | +0.82% | 1,064,137 | $223.29 | $220.94 $223.87 |
| Sep 17, 2026 | $225.28 | $225.28 | $221.12 | $221.89 | +$0.39 | +0.18% | 402,363 | $222.01 | $221.12 $225.28 |
| Sep 16, 2026 | $223.77 | $224.40 | $219.44 | $221.50 | $-1.34 | -0.60% | 494,195 | $221.99 | $219.44 $224.40 |
| Sep 15, 2026 | $222.00 | $223.69 | $220.72 | $222.84 | +$0.70 | +0.32% | 474,112 | $222.59 | $220.72 $223.69 |
| Sep 14, 2026 | $225.86 | $225.86 | $219.58 | $222.14 | $-2.07 | -0.92% | 485,335 | $222.00 | $219.58 $225.86 |
| Sep 11, 2026 | $224.00 | $225.20 | $223.55 | $224.21 | +$2.75 | +1.24% | 342,613 | $224.20 | $223.55 $225.20 |
| Sep 10, 2026 | $223.15 | $224.57 | $219.75 | $221.46 | $-3.64 | -1.62% | 721,495 | $221.29 | $219.75 $224.57 |
| Sep 9, 2026 | $225.64 | $226.99 | $223.56 | $225.10 | $-0.56 | -0.25% | 577,313 | $225.49 | $223.56 $226.99 |
| Sep 8, 2026 | $225.80 | $227.37 | $224.55 | $225.66 | +$1.92 | +0.86% | 366,475 | $225.60 | $224.55 $227.37 |
| Sep 4, 2026 | $222.83 | $224.42 | $221.57 | $223.74 | +$0.64 | +0.29% | 450,937 | $223.62 | $221.57 $224.42 |
| Sep 3, 2026 | $226.20 | $226.29 | $220.98 | $223.10 | $-1.51 | -0.67% | 468,297 | $223.06 | $220.98 $226.29 |
| Sep 2, 2026 | $223.34 | $227.27 | $221.79 | $224.61 | +$1.75 | +0.79% | 584,846 | $225.17 | $221.79 $227.27 |
| Sep 1, 2026 | $227.46 | $228.57 | $221.60 | $222.86 | $-5.78 | -2.53% | 575,507 | $223.33 | $221.60 $228.57 |
| Aug 31, 2026 | $229.65 | $230.48 | $228.26 | $228.64 | $-1.64 | -0.71% | 522,040 | $228.85 | $228.26 $230.48 |
| Aug 28, 2026 | $234.95 | $235.41 | $228.65 | $230.28 | $-3.70 | -1.58% | 410,202 | $230.52 | $228.65 $235.41 |
| Aug 27, 2026 | $233.78 | $235.61 | $233.01 | $233.98 | $-0.91 | -0.39% | 655,105 | $234.30 | $233.01 $235.61 |
| Aug 26, 2026 | $231.43 | $235.51 | $228.58 | $234.89 | +$4.62 | +2.01% | 498,781 | $234.77 | $228.58 $235.51 |
| Aug 25, 2026 | $235.69 | $235.69 | $229.68 | $230.27 | $-3.42 | -1.46% | 464,560 | $230.59 | $229.68 $235.69 |
| Aug 24, 2026 | $234.41 | $235.98 | $231.37 | $233.69 | $-0.70 | -0.30% | 406,563 | $233.37 | $231.37 $235.98 |
| Aug 21, 2026 | $235.27 | $235.72 | $232.75 | $234.39 | +$0.64 | +0.27% | 1,015,417 | $234.24 | $232.75 $235.72 |
| Aug 20, 2026 | $232.46 | $236.64 | $231.68 | $233.75 | $-0.70 | -0.30% | 650,748 | $234.28 | $231.68 $236.64 |