IEX: IDEX Corporation

As of Friday, May 30th, 2025

$ 182.14

-- 0 0%

Open: 182.14
High: 182.14
Low: 182.14
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 182.14

+1.44 +0.80%

Open: 182.56
High: 182.56
Low: 179.66
Volume: 551,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 182.56 182.56 179.66 182.14 551,576 +1.44 +0.80
2025-05-28 183.89 184.46 180.35 180.70 419,830 -2.75 -1.50
2025-05-27 181.95 183.47 180.30 183.45 500,399 +3.85 +2.14
2025-05-23 178.28 180.25 178.21 179.60 421,433 -1.53 -0.84
2025-05-22 180.50 182.01 179.03 181.13 468,880 -0.03 -0.02
2025-05-21 185.39 185.41 179.72 181.16 986,316 -7.10 -3.77
2025-05-20 189.05 189.43 187.68 188.26 524,499 -1.67 -0.88
2025-05-19 187.50 191.14 187.50 189.93 490,690 -0.92 -0.48
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 184.46
On 2025-05-28		 178.21
On 2025-05-23		 0.98 0.54 184.46
On 2025-05-28		 179.66
On 2025-05-29		 -2.60 181.40
10D 191.14
On 2025-05-19		 178.21
On 2025-05-23		 -6.33 -3.36 191.14
On 2025-05-19		 178.21
On 2025-05-23		 -6.77 184.68
20D 193.58
On 2025-05-12		 172.57
On 2025-05-01		 8.17 4.70 193.58
On 2025-05-12		 178.21
On 2025-05-23		 -7.94 184.15
WTD 184.46
On 2025-05-28		 179.66
On 2025-05-29		 2.54 1.41 184.46
On 2025-05-28		 179.66
On 2025-05-29		 -2.60 182.10
MTD 193.58
On 2025-05-12		 172.57
On 2025-05-01		 8.17 4.70 193.58
On 2025-05-12		 178.21
On 2025-05-23		 -7.94 184.15
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.91 +0.75 +0.31 770,508
KO

The Coca-Cola Company

71.78 +0.29 +0.41 2,326,596
PFE

Pfizer Inc.

23.44 -0.01 -0.04 5,101,010
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 2,060,182
VIX

CBOE Volatility Index

18.95 -0.23 -1.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,265.19 +49.46 +0.12 128,158,096
DJTA

Dow Jones Transportation Average

14,722.48 -22.90 -0.16 25,883,720
SPX

S&P 500 Index

5,908.42 -3.75 -0.06
OEX

S&P 100 Index

2,884.59 -1.01 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,341.70 -22.25 -0.10
NYA

NYSE Composite Index

19,751.93 +8.08 +0.04
XAX

NYSE AMEX Composite Index

5,202.13 -9.99 -0.19
RUI

RUSSELL 1000 Index

3,233.30 -2.27 -0.07
RUT

Russell 2000 Index

2,067.89 -6.89 -0.33
RUA

Russell 3000 Index

3,357.60 -2.74 -0.08
VIX

CBOE Volatility Index

18.95 -0.23 -1.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.08 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.77 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.49 -0.13 -0.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,855.75 -6.31 -0.06
 
Recent
Ticker Last Chg %Chg Volume
IEX

IDEX Corporation

182.14 0.00 0.00