IEX: IDEX Corporation

As of Friday, August 29th, 2025

$ 164.50

-0.72 -0.44%

Open: 165.63
High: 165.98
Low: 163.83
Volume: 445,723
Previous Close on Thursday, August 28th, 2025

$ 165.22

-0.86 -0.52%

Open: 167.00
High: 167.00
Low: 163.71
Volume: 584,171

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 165.63 165.98 163.83 164.50 445,722 -0.72 -0.44
2025-08-28 167.00 167.00 163.71 165.22 584,171 -0.86 -0.52
2025-08-27 165.08 167.09 164.97 166.08 612,286 +0.08 +0.05
2025-08-26 165.70 166.26 164.69 166.00 736,363 +0.02 +0.01
2025-08-25 168.73 168.83 165.96 165.98 463,569 -2.58 -1.53
2025-08-22 163.53 168.82 163.29 168.56 1,228,877 +6.18 +3.81
2025-08-21 163.69 164.60 162.25 162.38 676,791 -2.09 -1.27
2025-08-20 165.27 165.86 163.64 164.47 705,101 -1.43 -0.86
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 168.83
On 2025-08-25		 163.71
On 2025-08-28		 -4.06 -2.41 168.83
On 2025-08-25		 163.71
On 2025-08-28		 -3.03 165.56
10D 168.83
On 2025-08-25		 162.25
On 2025-08-21		 -0.27 -0.16 167.74
On 2025-08-19		 162.25
On 2025-08-21		 -3.27 165.29
20D 169.80
On 2025-08-13		 157.25
On 2025-08-11		 5.38 3.38 169.80
On 2025-08-13		 162.25
On 2025-08-21		 -4.45 163.59
WTD 168.83
On 2025-08-25		 163.71
On 2025-08-28		 -4.06 -2.41 168.83
On 2025-08-25		 163.71
On 2025-08-28		 -3.03 165.56
MTD 169.80
On 2025-08-13		 157.25
On 2025-08-11		 0.99 0.61 169.80
On 2025-08-13		 162.25
On 2025-08-21		 -4.45 163.38
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
PLCE

The Children's Place Inc.

5.07 +0.31 +6.51 949,078
LMFA

LM Funding America Inc.

1.25 -0.05 -3.85 165,616
EPR

EPR Properties

54.25 -0.11 -0.20 1,131,960
APWC

Asia Pacific Wire & Cable Corporation Limited

1.83 +0.03 +1.80 1,994
IEX

IDEX Corporation

164.50 -0.72 -0.44 445,723