IEX: IDEX Corporation

As of Thursday, May 8th, 2025

$ 184.65

+4.56 +2.53%

Open: 182.31
High: 186.66
Low: 181.58
Volume: 596,429
Previous Close on Wednesday, May 7th, 2025

$ 180.09

+0.55 +0.31%

Open: 179.68
High: 181.80
Low: 179.59
Volume: 671,137

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 182.31 186.66 181.58 184.65 596,271 +4.56 +2.53
2025-05-07 179.68 181.80 179.59 180.09 671,137 +0.55 +0.31
2025-05-06 179.86 181.55 179.30 179.54 583,139 -2.19 -1.21
2025-05-05 180.00 183.28 179.97 181.73 660,823 +0.28 +0.15
2025-05-02 179.36 182.61 176.65 181.45 780,050 +6.20 +3.54
2025-05-01 184.00 184.00 172.57 175.25 914,420 +1.28 +0.74
2025-04-30 171.82 173.97 169.31 173.97 1,082,091 +1.77 +1.03
2025-04-29 173.57 174.21 172.00 172.20 742,611 -1.90 -1.09
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 186.66
On 2025-05-08		 176.65
On 2025-05-02		 9.40 5.36 183.28
On 2025-05-05		 179.30
On 2025-05-06		 -2.17 181.49
10D 186.66
On 2025-05-08		 169.31
On 2025-04-30		 10.86 6.25 184.00
On 2025-05-01		 176.65
On 2025-05-02		 -3.99 177.60
20D 186.66
On 2025-05-08		 158.28
On 2025-04-21		 10.85 6.24 171.49
On 2025-04-14		 158.28
On 2025-04-21		 -7.70 172.23
WTD 186.66
On 2025-05-08		 179.30
On 2025-05-06		 3.20 1.76 183.28
On 2025-05-05		 179.30
On 2025-05-06		 -2.17 181.50
MTD 186.66
On 2025-05-08		 172.57
On 2025-05-01		 10.68 6.14 184.00
On 2025-05-01		 176.65
On 2025-05-02		 -3.99 180.45
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
APWC

Asia Pacific Wire & Cable Corporation Limited

1.60 0.00 -0.01 1,013
IEX

IDEX Corporation

184.65 +4.56 +2.53 596,429