IEX: IDEX Corporation

As of Tuesday, December 30th, 2025

$ 179.28

-0.73 -0.41%

Open: 179.55
High: 180.22
Low: 178.65
Volume: 37,424
Previous Close on Monday, December 29th, 2025

$ 180.01

-0.31 -0.17%

Open: 180.34
High: 181.23
Low: 179.20
Volume: 344,948

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 179.55 180.22 178.65 179.28 37,424 -0.73 -0.41
2025-12-29 180.34 181.23 179.20 180.01 344,948 -0.31 -0.17
2025-12-26 179.42 180.53 178.87 180.32 225,116 +0.12 +0.07
2025-12-24 180.25 181.21 179.84 180.20 159,721 -0.14 -0.08
2025-12-23 179.73 181.73 178.22 180.34 464,005 +0.82 +0.46
2025-12-22 178.64 180.34 177.44 179.52 497,058 +1.74 +0.98
2025-12-19 177.13 179.03 176.47 177.78 1,560,347 +0.28 +0.16
2025-12-18 177.62 178.78 176.57 177.50 571,707 +1.17 +0.66
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 181.73
On 2025-12-23		 178.22
On 2025-12-23		 -0.24 -0.13 181.73
On 2025-12-23		 178.65
On 2025-12-30		 -1.69 180.03
10D 181.73
On 2025-12-23		 175.82
On 2025-12-17		 0.59 0.33 179.72
On 2025-12-17		 176.47
On 2025-12-19		 -1.81 178.85
20D 183.05
On 2025-12-12		 173.03
On 2025-12-09		 4.64 2.66 183.05
On 2025-12-12		 175.82
On 2025-12-17		 -3.95 178.16
WTD 181.23
On 2025-12-29		 178.65
On 2025-12-30		 -1.04 -0.58 181.23
On 2025-12-29		 178.65
On 2025-12-30		 -1.42 179.65
MTD 183.05
On 2025-12-12		 173.03
On 2025-12-09		 4.64 2.66 183.05
On 2025-12-12		 175.82
On 2025-12-17		 -3.95 178.16
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
ABR

Arbor Realty Trust Inc.

7.77 -0.06 -0.77 3,878,864
GLD

SPDR Gold Trust

398.89 +0.29 +0.07 9,987,870
ORI

Old Republic International Corporation

46.24 -0.12 -0.26 1,030,179
CPRT

Copart Inc.

39.50 +0.01 +0.03 6,109,671
IEX

IDEX Corporation

179.28 -0.73 -0.41 37,424