IEX: IDEX Corporation

As of Monday, February 9th, 2026

$ 210.75

-0.62 -0.29%

Open: 211.96
High: 214.17
Low: 209.70
Volume: 1,236,443
Previous Close on Friday, February 6th, 2026

$ 211.37

-1.57 -0.74%

Open: 215.20
High: 217.16
Low: 211.21
Volume: 1,378,216

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 211.96 214.17 209.70 210.75 1,236,443 -0.62 -0.29
2026-02-06 215.20 217.16 211.21 211.37 1,378,216 -1.57 -0.74
2026-02-05 212.23 213.83 209.03 212.94 1,381,357 +0.69 +0.33
2026-02-04 199.91 213.83 198.71 212.25 2,355,188 +10.64 +5.28
2026-02-03 197.10 203.25 197.10 201.61 2,003,576 +3.39 +1.71
2026-02-02 197.66 199.45 196.80 198.22 954,413 -0.33 -0.17
2026-01-30 198.35 200.18 196.53 198.55 1,045,280 -1.17 -0.59
2026-01-29 198.14 199.72 194.95 199.72 835,894 +3.32 +1.69
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 217.16
On 2026-02-06		 197.10
On 2026-02-03		 12.53 6.32 217.16
On 2026-02-06		 209.70
On 2026-02-09		 -3.43 209.78
10D 217.16
On 2026-02-06		 193.69
On 2026-01-28		 15.51 7.94 217.16
On 2026-02-06		 209.70
On 2026-02-09		 -3.43 203.67
20D 217.16
On 2026-02-06		 183.70
On 2026-01-12		 26.04 14.10 217.16
On 2026-02-06		 209.70
On 2026-02-09		 -3.43 198.69
WTD 214.17
On 2026-02-09		 209.70
On 2026-02-09		 -0.62 -0.29 -- -- -- 210.75
MTD 217.16
On 2026-02-06		 196.80
On 2026-02-02		 12.20 6.14 217.16
On 2026-02-06		 209.70
On 2026-02-09		 -3.43 207.86
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
FBP

First BanCorp

23.16 -0.06 -0.26 924,829
EVTC

EVERTEC Inc.

26.95 -0.07 -0.26 647,196
ROP

Roper Technologies Inc.

351.71 -10.71 -2.96 1,965,052
CRC

California Resources Corp.

55.81 +0.39 +0.70 395,564
IEX

IDEX Corporation

210.75 -0.62 -0.29 1,236,443