IEX: IDEX Corporation

As of Friday, May 1st, 2026

$ 214.93

-2.92 -1.34%

Open: 218.12
High: 219.82
Low: 214.12
Volume: 629,041
Previous Close on Thursday, April 30th, 2026

$ 217.85

+0.51 +0.23%

Open: 219.19
High: 222.58
Low: 216.01
Volume: 1,214,831

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 218.12 219.82 214.12 214.93 629,041 -2.92 -1.34
2026-04-30 219.19 222.58 216.01 217.85 1,214,831 +0.51 +0.23
2026-04-29 220.00 223.85 215.49 217.34 1,487,829 +11.98 +5.83
2026-04-28 207.73 207.82 203.45 205.36 811,561 -2.03 -0.98
2026-04-27 205.63 208.79 205.11 207.39 632,034 +2.65 +1.29
2026-04-24 206.66 207.54 204.50 204.74 486,468 -1.90 -0.92
2026-04-23 204.96 208.54 203.81 206.64 612,713 +3.01 +1.48
2026-04-22 206.43 209.08 202.79 203.63 332,964 -1.16 -0.57
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 223.85
On 2026-04-29		 203.45
On 2026-04-28		 10.19 4.98 223.85
On 2026-04-29		 214.12
On 2026-05-01		 -4.34 212.57
10D 223.85
On 2026-04-29		 202.79
On 2026-04-22		 9.01 4.38 223.85
On 2026-04-29		 214.12
On 2026-05-01		 -4.34 208.90
20D 223.85
On 2026-04-29		 187.38
On 2026-04-06		 24.46 12.84 223.85
On 2026-04-29		 214.12
On 2026-05-01		 -4.34 204.32
WTD 223.85
On 2026-04-29		 203.45
On 2026-04-28		 10.19 4.98 223.85
On 2026-04-29		 214.12
On 2026-05-01		 -4.34 212.57
MTD 219.82
On 2026-05-01		 214.12
On 2026-05-01		 -2.92 -1.34 -- -- -- 214.93
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
XLV

Health Care Select Sector SPDR Fund

145.16 -0.83 -0.57 8,675,128
AVA

Avista Corp.

40.72 -0.38 -0.92 462,507
ACIW

ACI Worldwide Inc.

43.86 +0.64 +1.48 530,725
LABD

Direxion Daily S&P Biotech Bear 3x Shares

15.10 +0.27 +1.82 2,916,253
IEX

IDEX Corporation

214.93 -2.92 -1.34 629,041