IDEX Corporation (IEX) Stock Price History
Historical prices from 1989 to 2026
- 1M
- +3.8%
- 3M
- +4.1%
- YTD
- +30.2%
- 1Y
- +41.1%
- 3Y
- +4.1%
- 5Y
- +2.3%
Loading 10-year price history...
IEX Historical Performance
IEX Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -4.3%
- 2003 annual price return
- +23.2%
- 2004 annual price return
- +46.8%
- 2005 annual price return
- +4.4%
- 2006 annual price return
- +14.5%
- 2007 annual price return
- +14.4%
- 2008 annual price return
- -32.1%
- 2009 annual price return
- +19.9%
- 2010 annual price return
- +23.6%
- 2011 annual price return
- -6.6%
- 2012 annual price return
- +24.7%
- 2013 annual price return
- +54.1%
- 2014 annual price return
- +7.2%
- 2015 annual price return
- -1.6%
- 2016 annual price return
- +18.9%
- 2017 annual price return
- +44.7%
- 2018 annual price return
- -4.1%
- 2019 annual price return
- +37.5%
- 2020 annual price return
- +14.9%
- 2021 annual price return
- +21.0%
- 2022 annual price return
- -1.0%
- 2023 annual price return
- -5.4%
- 2024 annual price return
- -2.7%
- 2025 annual price return
- -13.6%
- 2026 annual price return
- +28.7%
IEX Stock Price Trajectory (1989–2026)
As of October 3, 2026, IDEX Corporation (IEX) trades at $233.07, representing a +41.1% return over the past year. The stock has delivered a +18.5% total return over five years (+2.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $246.36 on March 22, 2024. From this peak, IEX has corrected -5.4%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ROP (-28.8% 1Y), FTV (+15.4% 1Y), and PNR (-52.8% 1Y), IEX has outperformed the peer group average. Compare IEX vs ROP →
IEX Historical Price Data · from 1989
Rows 1–50 of 9,403| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 231.17 | 233.98 | 229.99 | 233.07 | 618K | +1.40% |
| 2026-10-01 | 226.72 | 232.11 | 225.65 | 229.85 | 677K | +0.80% |
| 2026-09-30 | 230.69 | 231.06 | 227.87 | 228.01 | 720K | -1.05% |
| 2026-09-29 | 231.31 | 232.41 | 227.87 | 230.43 | 748K | -0.31% |
| 2026-09-28 | 229.06 | 232.41 | 228.95 | 231.15 | 627K | +0.47% |
| 2026-09-25 | 229.80 | 231.79 | 228.72 | 230.08 | 415K | +0.69% |
| 2026-09-24 | 227.75 | 230.67 | 227.45 | 228.50 | 693K | -0.51% |
| 2026-09-23 | 224.50 | 230.60 | 222.80 | 229.67 | 588K | +1.76% |
| 2026-09-22 | 224.90 | 227.73 | 223.68 | 225.69 | 519K | +1.42% |
| 2026-09-21 | 223.41 | 225.25 | 222.38 | 222.53 | 705K | -0.53% |
| 2026-09-18 | 222.18 | 223.81 | 220.94 | 223.72 | 824K | +0.82% |
| 2026-09-17 | 223.72 | 225.26 | 221.12 | 221.89 | 358K | +0.18% |
| 2026-09-16 | 223.77 | 224.40 | 219.44 | 221.50 | 492K | -0.60% |
| 2026-09-15 | 222.00 | 223.69 | 220.72 | 222.84 | 474K | +0.32% |
| 2026-09-14 | 225.86 | 225.86 | 219.58 | 222.14 | 485K | -0.92% |
| 2026-09-11 | 224.00 | 224.81 | 223.25 | 224.21 | 330K | +1.24% |
| 2026-09-10 | 224.10 | 224.10 | 219.75 | 221.46 | 721K | -1.62% |
| 2026-09-09 | 225.64 | 226.98 | 224.34 | 225.10 | 577K | -0.25% |
| 2026-09-08 | 225.62 | 226.36 | 224.51 | 225.66 | 366K | +0.86% |
| 2026-09-04 | 222.83 | 224.42 | 221.57 | 223.74 | 450K | +0.29% |
| 2026-09-03 | 226.20 | 226.29 | 220.98 | 223.10 | 468K | -0.67% |
| 2026-09-02 | 223.34 | 227.27 | 221.79 | 224.61 | 585K | +0.79% |
| 2026-09-01 | 227.46 | 228.46 | 221.67 | 222.86 | 575K | -2.53% |
| 2026-08-31 | 229.31 | 230.48 | 228.33 | 228.64 | 510K | -0.71% |
| 2026-08-28 | 235.20 | 235.20 | 228.72 | 230.28 | 410K | -1.58% |
| 2026-08-27 | 233.78 | 235.61 | 233.01 | 233.98 | 654K | -0.39% |
| 2026-08-26 | 231.43 | 235.51 | 228.58 | 234.89 | 498K | +2.01% |
| 2026-08-25 | 235.69 | 235.69 | 229.68 | 230.27 | 465K | -1.46% |
| 2026-08-24 | 234.41 | 235.98 | 231.37 | 233.69 | 407K | -0.30% |
| 2026-08-21 | 235.27 | 235.72 | 232.75 | 234.39 | 1.02M | +0.27% |
| 2026-08-20 | 232.46 | 236.64 | 231.68 | 233.75 | 653K | -0.30% |
| 2026-08-19 | 236.32 | 237.11 | 232.43 | 234.45 | 671K | +0.12% |
| 2026-08-18 | 242.73 | 242.73 | 233.80 | 234.16 | 466K | -2.59% |
| 2026-08-17 | 239.00 | 241.90 | 237.84 | 240.39 | 417K | +0.61% |
| 2026-08-14 | 238.52 | 241.52 | 236.99 | 238.94 | 456K | -0.08% |
| 2026-08-13 | 241.40 | 241.58 | 237.73 | 239.13 | 492K | -0.58% |
| 2026-08-12 | 240.00 | 242.10 | 236.69 | 240.52 | 694K | +1.35% |
| 2026-08-11 | 233.68 | 237.65 | 233.27 | 237.31 | 483K | +1.73% |
| 2026-08-10 | 235.69 | 235.69 | 232.92 | 233.27 | 536K | -0.51% |
| 2026-08-07 | 234.78 | 237.89 | 232.19 | 234.46 | 577K | +0.32% |
| 2026-08-06 | 237.78 | 239.32 | 233.43 | 233.71 | 456K | -1.38% |
| 2026-08-05 | 237.34 | 240.05 | 234.59 | 236.98 | 445K | -0.38% |
| 2026-08-04 | 234.98 | 238.33 | 232.86 | 237.89 | 663K | +2.23% |
| 2026-08-03 | 231.48 | 234.15 | 229.63 | 232.70 | 473K | +0.98% |
| 2026-07-31 | 231.38 | 233.12 | 228.32 | 230.45 | 1.20M | -1.42% |
| 2026-07-30 | 230.98 | 239.46 | 230.98 | 233.77 | 1.44M | +1.85% |
| 2026-07-29 | 236.94 | 243.80 | 226.14 | 229.52 | 1.59M | +2.17% |
| 2026-07-28 | 226.31 | 227.00 | 223.83 | 224.65 | 1.01M | +0.37% |
| 2026-07-27 | 224.82 | 225.85 | 219.25 | 223.83 | 726K | +0.25% |
| 2026-07-24 | 222.92 | 224.70 | 221.73 | 223.27 | 582K | +0.47% |
IEX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IEX — Frequently Asked Questions
Quick answers to the most common questions about buying IEX stock.
How has IEX stock performed recently?
IEX returned +41.1% over the past year, beating its 5-year annualized CAGR of +2.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is IEX's all-time high price?
IDEX Corporation reached $246.36 on 2024-03-22. The 52-week high is $243.80. Current 1-year return of +41.1% places the stock closer to historical peaks.
Where can I download IEX historical price data?
This page provides IEX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1989-2026, downloadable in CSV format.