IEX: IDEX Corporation

As of Friday, August 8th, 2025

$ 158.26

-0.27 -0.17%

Open: 158.25
High: 160.00
Low: 157.94
Volume: 613,915
Previous Close on Thursday, August 7th, 2025

$ 158.53

-1.19 -0.75%

Open: 161.65
High: 162.01
Low: 158.31
Volume: 729,537

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 158.25 160.00 157.94 158.26 613,915 -0.27 -0.17
2025-08-07 161.65 162.01 158.31 158.53 729,537 -1.19 -0.75
2025-08-06 161.85 163.02 158.90 159.72 978,412 -2.12 -1.31
2025-08-05 159.59 162.51 159.19 161.84 695,124 +3.59 +2.27
2025-08-04 159.03 160.32 157.46 158.25 1,007,485 -0.87 -0.55
2025-08-01 162.18 163.35 158.34 159.12 1,319,862 -4.39 -2.68
2025-07-31 162.50 165.42 161.28 163.51 1,484,838 -0.77 -0.47
2025-07-30 175.00 178.23 163.16 164.28 2,641,204 -20.90 -11.29
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 163.02
On 2025-08-06		 157.46
On 2025-08-04		 -0.86 -0.54 163.02
On 2025-08-06		 157.94
On 2025-08-08		 -3.11 159.32
10D 186.62
On 2025-07-28		 157.46
On 2025-08-04		 -27.43 -14.77 186.62
On 2025-07-28		 157.46
On 2025-08-04		 -15.63 165.31
20D 186.70
On 2025-07-23		 157.46
On 2025-08-04		 -23.21 -12.79 186.70
On 2025-07-23		 157.46
On 2025-08-04		 -15.66 173.99
WTD 163.02
On 2025-08-06		 157.46
On 2025-08-04		 -0.86 -0.54 163.02
On 2025-08-06		 157.94
On 2025-08-08		 -3.11 159.32
MTD 163.35
On 2025-08-01		 157.46
On 2025-08-04		 -5.25 -3.21 163.35
On 2025-08-01		 157.46
On 2025-08-04		 -3.61 159.29
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
DBX

Dropbox, Inc.

26.91 +0.71 +2.71 7,158,938
APWC

Asia Pacific Wire & Cable Corporation Limited

1.72 -0.02 -1.18 1,890
EXPE

Expedia Inc.

195.26 +7.65 +4.08 6,959,855
AM

Antero Midstream Corporation

18.44 -0.02 -0.11 1,620,703
IEX

IDEX Corporation

158.26 -0.27 -0.17 613,915