IEX

IDEX Corporation

IndustrialsIndustrial - MachineryUSUSD

$210.83

-0.17%Live · FMPMay 29, 2026

Market cap

$15.6B

52w range

157.25 – 223.85

P / E

—

EPS

—

Volume

423.37K

Revenue · FY

$3.46B

+5.77% YoY

Explain this page

Arphra AIPlain-English read on IDEX Corporation’s valuation

Live · FMP

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	213.77	216.15	212.60	213.40	213.40	213.40	0.00%	14,193
May 01, 2026	218.12	219.82	214.12	214.93	214.93	214.93	0.00%	630,000
Apr 30, 2026	219.19	222.58	216.01	217.85	217.85	217.85	0.00%	1,214,845
Apr 29, 2026	220.00	223.85	215.49	217.34	217.34	217.34	0.00%	1,505,731
Apr 28, 2026	207.73	207.82	203.45	205.36	205.36	205.36	0.00%	811,600
Apr 27, 2026	205.63	208.79	205.11	207.39	207.39	207.39	0.00%	632,215
Apr 24, 2026	206.66	207.54	204.50	204.74	204.74	204.74	0.00%	505,346
Apr 23, 2026	204.96	208.54	203.81	206.64	206.64	206.64	0.00%	612,800
Apr 22, 2026	206.43	209.08	202.79	203.63	203.63	203.63	0.00%	356,100
Apr 21, 2026	206.82	209.23	204.73	204.79	204.79	204.79	0.00%	594,500
Apr 20, 2026	205.18	207.54	204.68	206.36	206.36	206.36	0.00%	630,300
Apr 17, 2026	202.07	207.69	202.07	205.92	205.92	205.92	0.00%	636,000
Apr 16, 2026	199.58	202.76	199.21	200.71	200.71	200.71	0.00%	794,400
Apr 15, 2026	204.03	204.95	197.02	199.52	199.52	199.52	0.00%	786,300
Apr 14, 2026	204.61	206.46	203.21	204.90	204.90	204.90	0.00%	719,200
Apr 13, 2026	200.96	205.46	199.84	205.12	205.12	205.12	0.00%	797,437
Apr 10, 2026	200.64	201.98	198.47	201.09	201.09	201.09	0.00%	640,700
Apr 09, 2026	197.11	201.57	196.96	199.73	199.73	199.73	0.00%	773,010
Apr 08, 2026	195.42	200.76	195.42	197.85	197.85	197.85	0.00%	790,500
Apr 07, 2026	190.24	192.66	189.39	191.83	191.83	191.83	0.00%	595,673
Apr 06, 2026	189.28	190.79	187.38	190.76	190.76	190.76	0.00%	530,645
Apr 02, 2026	189.06	192.82	187.77	190.47	190.47	190.47	0.00%	460,808

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.