IEX: IDEX Corporation

As of Friday, May 22nd, 2026

$ 208.78

+3.17 +1.54%

Open: 206.00
High: 209.29
Low: 205.16
Volume: 672,952
Previous Close on Thursday, May 21st, 2026

$ 205.61

-2.58 -1.24%

Open: 206.43
High: 208.14
Low: 204.30
Volume: 794,586

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 206.00 209.29 205.16 208.78 672,952 +3.17 +1.54
2026-05-21 206.43 208.14 204.30 205.61 794,586 -2.58 -1.24
2026-05-20 205.98 208.24 203.45 208.19 467,717 +3.04 +1.48
2026-05-19 207.12 207.37 203.75 205.15 422,727 -3.48 -1.67
2026-05-18 208.68 209.60 207.44 208.63 45,411 +0.94 +0.45
2026-05-15 209.88 210.25 207.64 207.69 592,964 -3.71 -1.75
2026-05-14 213.27 213.28 209.23 211.40 670,149 -0.82 -0.39
2026-05-13 213.95 214.54 211.55 212.22 383,419 -1.63 -0.76
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 209.60
On 2026-05-18		 203.45
On 2026-05-20		 1.09 0.52 209.60
On 2026-05-18		 203.45
On 2026-05-20		 -2.93 207.27
10D 217.63
On 2026-05-11		 203.45
On 2026-05-20		 -8.14 -3.75 217.63
On 2026-05-11		 203.45
On 2026-05-20		 -6.52 209.55
20D 223.85
On 2026-04-29		 203.45
On 2026-05-20		 4.04 1.97 223.85
On 2026-04-29		 203.45
On 2026-05-20		 -9.11 211.92
WTD 209.60
On 2026-05-18		 203.45
On 2026-05-20		 1.09 0.52 209.60
On 2026-05-18		 203.45
On 2026-05-20		 -2.93 207.27
MTD 219.93
On 2026-05-06		 203.45
On 2026-05-20		 -9.07 -4.16 219.93
On 2026-05-06		 203.45
On 2026-05-20		 -7.49 211.91
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
GLD

SPDR Gold Trust

413.82 -3.17 -0.76 5,499,825
CTAS

Cintas Corp.

172.93 +0.57 +0.33 1,338,476
ORI

Old Republic International Corporation

39.35 -0.30 -0.76 1,481,088
DLX

Deluxe Corp.

23.73 +0.14 +0.59 457,218
IEX

IDEX Corporation

208.78 +3.17 +1.54 672,952