Explain this page
Arphra AIPlain-English read on IDEX Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
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.