IEX: IDEX Corporation

As of Monday, August 31st, 2026

$ 228.64

-1.64 -0.71%

Open: 229.65
High: 230.48
Low: 228.26
Volume: 509,657
Previous Close on Friday, August 28th, 2026

$ 230.28

-3.70 -1.58%

Open: 234.95
High: 235.41
Low: 228.65
Volume: 4,102

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 229.65 230.48 228.26 228.64 464,075 -1.64 -0.71
2026-08-28 234.95 235.41 228.65 230.28 4,102 -3.70 -1.58
2026-08-27 233.78 235.61 233.01 233.98 654,257 -0.91 -0.39
2026-08-26 231.43 235.51 228.58 234.89 497,975 +4.62 +2.01
2026-08-25 235.69 235.69 229.68 230.27 46,025 -3.42 -1.46
2026-08-24 234.41 235.98 231.37 233.69 400,291 -0.70 -0.30
2026-08-21 235.27 235.72 232.75 234.39 1,014,735 +0.64 +0.27
2026-08-20 232.46 236.64 231.68 233.75 650,744 -0.70 -0.30
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 235.69
On 2026-08-25		 228.26
On 2026-08-31		 -5.05 -2.16 235.69
On 2026-08-25		 228.26
On 2026-08-31		 -3.15 231.61
10D 242.73
On 2026-08-18		 228.26
On 2026-08-31		 -11.75 -4.89 242.73
On 2026-08-18		 228.26
On 2026-08-31		 -5.96 232.85
20D 242.73
On 2026-08-18		 228.26
On 2026-08-31		 -4.06 -1.74 242.73
On 2026-08-18		 228.26
On 2026-08-31		 -5.96 235.06
WTD 230.48
On 2026-08-31		 228.26
On 2026-08-31		 -1.64 -0.71 -- -- -- 228.64
MTD 242.73
On 2026-08-18		 228.26
On 2026-08-31		 -1.81 -0.79 242.73
On 2026-08-18		 228.26
On 2026-08-31		 -5.96 234.94
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
HTH

Hilltop Holdings Inc.

38.05 -0.45 -1.17 24,795
DAN

Dana Inc.

29.98 -0.37 -1.22 1,231,789
ORI

Old Republic International Corporation

41.73 -0.34 -0.81 1,693,738
GPK

Graphic Packaging Holding Company

11.20 -0.36 -3.11 4,875,317
IEX

IDEX Corporation

228.64 -1.64 -0.71 509,657