IDEX Corporation (IEX) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
IEX Historical Performance
Short-Term Returns
IEX Stock Price Trajectory (2011–2026)
As of May 8, 2026, IDEX Corporation (IEX) trades at $214.82, representing a +19.3% return over the past year. The stock has delivered a +0.7% total return over five years (-1.0% 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 -12.8%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ROP (-38.6% 1Y), FTV (+18.8% 1Y), and PNR (-14.0% 1Y), IEX has outperformed the peer group average. Compare IEX vs ROP →
IEX Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 216.74 | 219.41 | 213.70 | 214.82 | 566K | -1.54% |
| 2026-05-06 | 218.24 | 219.93 | 216.99 | 218.19 | 711K | +1.12% |
| 2026-05-05 | 215.76 | 217.60 | 214.60 | 215.77 | 384K | +0.67% |
| 2026-05-04 | 213.77 | 216.15 | 212.22 | 214.33 | 519K | -0.28% |
| 2026-05-01 | 218.12 | 219.82 | 214.12 | 214.93 | 510K | -1.34% |
| 2026-04-30 | 219.19 | 222.58 | 216.01 | 217.85 | 784K | +0.23% |
| 2026-04-29 | 220.00 | 223.84 | 215.49 | 217.34 | 1.46M | +5.83% |
| 2026-04-28 | 207.73 | 207.81 | 203.45 | 205.36 | 796K | -0.98% |
| 2026-04-27 | 205.63 | 208.78 | 205.10 | 207.39 | 499K | +1.26% |
| 2026-04-24 | 206.66 | 207.43 | 204.50 | 204.80 | 353K | -0.89% |
| 2026-04-23 | 205.38 | 208.53 | 203.81 | 206.64 | 598K | +1.48% |
| 2026-04-22 | 206.43 | 209.08 | 202.78 | 203.63 | 322K | -0.57% |
| 2026-04-21 | 206.82 | 209.23 | 204.77 | 204.79 | 548K | -0.76% |
| 2026-04-20 | 205.18 | 207.54 | 204.68 | 206.36 | 470K | +0.21% |
| 2026-04-17 | 202.07 | 207.69 | 202.07 | 205.92 | 584K | +2.60% |
| 2026-04-16 | 199.58 | 202.76 | 199.21 | 200.71 | 744K | +0.64% |
| 2026-04-15 | 204.03 | 204.95 | 197.02 | 199.43 | 588K | -2.67% |
| 2026-04-14 | 204.72 | 206.46 | 203.21 | 204.90 | 636K | -0.11% |
| 2026-04-13 | 201.10 | 205.46 | 199.84 | 205.12 | 797K | +2.00% |
| 2026-04-10 | 200.64 | 201.98 | 198.47 | 201.09 | 641K | +0.68% |
| 2026-04-09 | 197.83 | 201.57 | 196.96 | 199.73 | 754K | +0.95% |
| 2026-04-08 | 198.87 | 200.76 | 195.42 | 197.85 | 761K | +3.14% |
| 2026-04-07 | 190.24 | 192.44 | 189.39 | 191.83 | 548K | +0.56% |
| 2026-04-06 | 189.28 | 190.80 | 187.38 | 190.76 | 518K | +0.15% |
| 2026-04-02 | 189.80 | 192.82 | 187.77 | 190.47 | 351K | -0.79% |
| 2026-04-01 | 190.01 | 192.87 | 189.16 | 191.98 | 713K | +1.28% |
| 2026-03-31 | 186.98 | 191.14 | 186.01 | 189.55 | 771K | +3.30% |
| 2026-03-30 | 188.33 | 188.37 | 183.00 | 183.49 | 977K | -1.64% |
| 2026-03-27 | 189.09 | 189.42 | 186.32 | 186.55 | 574K | -1.68% |
| 2026-03-26 | 190.69 | 193.69 | 188.91 | 189.73 | 678K | -0.99% |
Full IEX Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See IEX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IEX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IEX vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonIEX — Frequently Asked Questions
Quick answers to the most common questions about buying IEX stock.
How has IEX stock performed recently?
IEX returned +19.3% over the past year, beating its 5-year annualized CAGR of -1.0%. 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 $223.84. Current 1-year return of +19.3% 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 2011-2026, downloadable in CSV format.