IEX: IDEX Corporation

As of Thursday, July 10th, 2025

$ 185.42

+1.04 +0.56%

Open: 184.27
High: 187.71
Low: 183.86
Volume: 686,167
Previous Close on Wednesday, July 9th, 2025

$ 184.38

+1.91 +1.05%

Open: 183.52
High: 184.89
Low: 181.72
Volume: 1,036,162

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 184.27 187.71 183.86 185.42 686,167 +1.04 +0.56
2025-07-09 183.52 184.89 181.72 184.38 1,036,162 +1.91 +1.05
2025-07-08 179.46 184.03 178.44 182.47 911,538 +3.14 +1.75
2025-07-07 180.12 181.38 178.27 179.33 802,333 -1.92 -1.06
2025-07-03 182.75 183.53 180.69 181.25 224,047 -0.91 -0.50
2025-07-02 180.47 182.31 179.65 182.16 483,979 +1.97 +1.09
2025-07-01 174.87 183.06 174.51 180.19 644,030 +4.62 +2.63
2025-06-30 175.94 177.02 173.76 175.57 901,201 -0.75 -0.43
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 187.71
On 2025-07-10		 178.27
On 2025-07-07		 3.26 1.79 183.53
On 2025-07-03		 178.27
On 2025-07-07		 -2.86 182.57
10D 187.71
On 2025-07-10		 173.76
On 2025-06-30		 10.92 6.26 183.53
On 2025-07-03		 178.27
On 2025-07-07		 -2.86 180.34
20D 187.71
On 2025-07-10		 170.26
On 2025-06-23		 1.16 0.63 185.85
On 2025-06-11		 170.26
On 2025-06-23		 -8.39 178.66
WTD 187.71
On 2025-07-10		 178.27
On 2025-07-07		 4.17 2.30 181.38
On 2025-07-07		 181.38
On 2025-07-07		 0.00 182.90
MTD 187.71
On 2025-07-10		 174.51
On 2025-07-01		 9.85 5.61 183.53
On 2025-07-03		 178.27
On 2025-07-07		 -2.86 182.17
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
 
Recent
Ticker Last Chg %Chg Volume
IEX

IDEX Corporation

185.42 +1.04 +0.56 686,167