IDEX Stock Price History
NYSE: IEXIndustrialsFluid ControlsUSD
234.29+2.54 (+1.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IEX price history at a glance
The price history for IDEX (IEX) on this page begins on May 29, 1989, when the stock closed at $2.89; it most recently closed at $234.29 on October 5, 2026. The highest price in this record is $246.36, reached on March 18, 2024; the latest close is 4.9% below that peak. Across the 36 complete calendar years in the table, IEX finished higher in 24 and lower in 12. Its best year was 1991 (+61.9%) and its worst was 1990 (-37.8%).
Over roughly 37 years the share price changed +8010.0%, a 12.5% compound annual price return (excluding dividends). In the last 12 months alone, IEX has gained 45.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1989
- $246.36
- Date of high
- Mar 18, 2024
- Low since 1989
- $1.90
- Date of low
- Jan 7, 1991
- 52-week high
- $243.80
- 52-week low
- $159.27
- IPO year
- 1989
- Last close
- $234.29
IEX returns
1 week
+0.56%
1 month
+4.08%
3 months
+5.46%
6 months
+16.51%
Year to date
+31.67%
1 year
+45.38%
3 years
+16.77%
5 years
+9.76%
IEX price return, excluding dividends.
IEX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 234.29 | +30.84% |
| 2025 | 179.06 | -13.51% |
| 2024 | 207.02 | -4.65% |
| 2023 | 217.11 | -4.91% |
| 2022 | 228.33 | -3.38% |
| 2021 | 236.32 | +18.63% |
| 2020 | 199.20 | +15.30% |
| 2019 | 172.76 | +33.56% |
| 2018 | 129.35 | -1.99% |
| 2017 | 131.97 | +46.54% |
| 2016 | 90.06 | +17.56% |
| 2015 | 76.61 | -1.63% |
| 2014 | 77.88 | +6.51% |
| 2013 | 73.12 | +52.05% |
| 2012 | 48.09 | +29.59% |
| 2011 | 37.11 | -5.14% |
| 2010 | 39.12 | +25.59% |
| 2009 | 31.15 | +19.85% |
| 2008 | 25.99 | -24.45% |
| 2007 | 34.40 | +8.84% |
| 2006 | 31.61 | +15.32% |
| 2005 | 27.41 | +1.51% |
| 2004 | 27.00 | +46.81% |
| 2003 | 18.39 | +21.53% |
| 2002 | 15.13 | -1.93% |
| 2001 | 15.43 | +4.82% |
| 2000 | 14.72 | +9.05% |
| 1999 | 13.50 | +23.98% |
| 1998 | 10.89 | -31.71% |
| 1997 | 15.94 | +35.38% |
| 1996 | 11.78 | -2.45% |
| 1995 | 12.07 | +44.67% |
| 1994 | 8.35 | +18.18% |
| 1993 | 7.06 | +50.52% |
| 1992 | 4.69 | +39.71% |
| 1991 | 3.36 | +61.90% |
| 1990 | 2.07 | -37.78% |
| 1989* | 3.33 | +15.38% |
* Partial year: the record begins after the start of 1989; return measured from the first available close.
2026 return is year to date.
IEX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 233.31 | 235.22 | 232.08 | 234.29 | +1.10% | |
| 232.06 | 233.81 | 228.94 | 231.75 | -0.50% | |
| 234.01 | 236.51 | 232.82 | 232.91 | -1.43% | |
| 236.11 | 239.70 | 235.48 | 236.28 | +0.42% | |
| 232.13 | 238.57 | 231.91 | 235.29 | +0.99% | |
| 231.17 | 233.98 | 230.02 | 232.99 | +1.37% | |
| 226.72 | 232.11 | 225.65 | 229.85 | +0.82% | |
| 230.69 | 231.07 | 227.91 | 227.98 | -1.06% | |
| 231.31 | 233.04 | 227.87 | 230.43 | -0.31% | |
| 229.06 | 232.44 | 228.95 | 231.15 | +0.47% | |
| 228.72 | 231.79 | 228.72 | 230.08 | +0.69% | |
| 229.07 | 230.67 | 227.66 | 228.50 | -0.51% | |
| 224.50 | 230.61 | 222.80 | 229.67 | +1.76% | |
| 224.76 | 227.77 | 223.92 | 225.69 | +1.42% | |
| 224.20 | 225.24 | 220.77 | 222.53 | -0.53% | |
| 221.30 | 223.87 | 220.94 | 223.72 | +0.82% | |
| 225.28 | 225.28 | 221.12 | 221.89 | +0.18% | |
| 223.77 | 224.40 | 219.44 | 221.50 | -0.60% | |
| 222.00 | 223.69 | 220.72 | 222.84 | +0.32% | |
| 225.86 | 225.86 | 219.58 | 222.14 | -0.92% | |
| 224.00 | 225.20 | 223.55 | 224.21 | +1.24% | |
| 223.15 | 224.57 | 219.75 | 221.46 | -1.62% | |
| 225.64 | 226.99 | 223.56 | 225.10 | -0.25% | |
| 225.80 | 227.37 | 224.55 | 225.66 | +0.86% | |
| 222.83 | 224.42 | 221.57 | 223.74 | +0.29% | |
| 226.20 | 226.29 | 220.98 | 223.10 | -0.67% | |
| 223.34 | 227.27 | 221.79 | 224.61 | +0.79% | |
| 227.46 | 228.57 | 221.60 | 222.86 | -2.53% | |
| 229.65 | 230.48 | 228.26 | 228.64 | -0.71% | |
| 234.95 | 235.41 | 228.65 | 230.28 | -1.58% | |
| 233.78 | 235.61 | 233.01 | 233.98 | -0.39% | |
| 231.43 | 235.51 | 228.58 | 234.89 | +2.01% | |
| 235.69 | 235.69 | 229.68 | 230.27 | -1.46% | |
| 234.41 | 235.98 | 231.37 | 233.69 | -0.30% | |
| 235.27 | 235.72 | 232.75 | 234.39 | +0.27% | |
| 232.46 | 236.64 | 231.68 | 233.75 | -0.30% | |
| 236.32 | 237.11 | 232.43 | 234.45 | +0.12% | |
| 242.73 | 242.73 | 233.80 | 234.16 | -2.59% | |
| 239.00 | 241.90 | 237.84 | 240.39 | +0.61% | |
| 238.52 | 241.52 | 236.99 | 238.94 | -0.08% | |
| 241.40 | 241.58 | 237.73 | 239.13 | -0.58% | |
| 240.00 | 242.10 | 236.69 | 240.52 | +1.35% | |
| 233.68 | 237.65 | 233.27 | 237.31 | +1.73% | |
| 235.69 | 235.69 | 232.92 | 233.27 | -0.51% | |
| 234.78 | 237.89 | 232.19 | 234.46 | +0.32% | |
| 237.78 | 239.32 | 233.43 | 233.71 | -1.38% | |
| 237.34 | 240.05 | 234.59 | 236.98 | -0.38% | |
| 234.98 | 238.33 | 232.86 | 237.89 | +2.23% | |
| 231.48 | 234.15 | 229.63 | 232.70 | +0.98% | |
| 231.38 | 233.12 | 228.32 | 230.45 | -1.42% | |
| 230.98 | 239.46 | 230.98 | 233.77 | +1.85% | |
| 236.94 | 243.80 | 226.14 | 229.52 | +2.17% | |
| 226.31 | 227.00 | 223.83 | 224.65 | +0.37% | |
| 224.82 | 225.85 | 219.25 | 223.83 | +0.25% | |
| 222.92 | 224.70 | 221.73 | 223.27 | +0.47% | |
| 222.85 | 223.52 | 219.43 | 222.22 | -0.42% | |
| 221.49 | 223.73 | 220.86 | 223.16 | +0.89% | |
| 218.46 | 223.78 | 218.46 | 221.19 | -0.02% | |
| 226.30 | 226.32 | 220.03 | 221.24 | -1.64% | |
| 226.31 | 231.70 | 224.71 | 224.94 | -1.76% | |
| 223.98 | 228.99 | 223.98 | 228.96 | +2.41% | |
| 221.32 | 223.81 | 220.53 | 223.57 | +0.37% | |
| 224.00 | 225.61 | 221.21 | 222.74 | +0.57% | |
| 220.83 | 223.50 | 220.46 | 221.48 | -0.31% | |
| 220.50 | 223.58 | 219.61 | 222.16 | +1.10% | |
| 220.84 | 222.34 | 219.07 | 219.74 | +0.62% | |
| 221.62 | 221.62 | 215.51 | 218.39 | -1.21% | |
| 223.19 | 224.50 | 217.47 | 221.07 | -1.51% | |
| 222.20 | 225.46 | 221.07 | 224.46 | +0.29% | |
| 226.74 | 226.83 | 221.26 | 223.82 | -0.51% | |
| 227.11 | 229.24 | 224.34 | 224.96 | -0.88% | |
| 227.32 | 228.61 | 225.36 | 226.95 | +0.44% | |
| 225.29 | 226.14 | 222.34 | 225.96 | -0.54% | |
| 227.08 | 228.26 | 225.07 | 227.19 | -0.39% | |
| 224.96 | 230.18 | 222.00 | 228.07 | +2.66% | |
| 222.40 | 225.36 | 221.23 | 222.16 | +0.45% | |
| 219.12 | 224.17 | 219.12 | 221.17 | -1.86% | |
| 225.52 | 227.02 | 218.18 | 225.36 | +0.19% | |
| 227.18 | 228.26 | 224.74 | 224.93 | +0.55% | |
| 222.79 | 227.47 | 221.65 | 223.69 | -0.05% | |
| 222.56 | 226.15 | 220.38 | 223.81 | +0.80% | |
| 220.78 | 223.99 | 219.44 | 222.04 | +1.62% | |
| 218.55 | 219.32 | 216.18 | 218.49 | +0.73% | |
| 215.74 | 217.81 | 213.08 | 216.90 | +1.12% | |
| 223.94 | 223.94 | 214.48 | 214.50 | -3.44% | |
| 220.65 | 223.85 | 217.67 | 222.14 | +1.62% | |
| 215.68 | 219.63 | 214.92 | 218.59 | +1.50% | |
| 215.40 | 217.34 | 213.89 | 215.35 | -0.43% | |
| 217.52 | 218.99 | 216.11 | 216.29 | +0.44% | |
| 211.81 | 216.05 | 211.68 | 215.34 | +1.51% | |
| 209.97 | 215.21 | 208.84 | 212.13 | +2.19% | |
| 208.82 | 210.37 | 206.38 | 207.59 | -1.54% | |
| 209.01 | 212.98 | 206.97 | 210.83 | +0.38% | |
| 210.21 | 210.58 | 207.04 | 210.03 | -0.81% | |
| 211.78 | 212.77 | 210.57 | 211.75 | +0.29% | |
| 211.97 | 212.07 | 209.17 | 211.13 | +1.13% | |
| 206.00 | 209.29 | 205.16 | 208.78 | +1.54% | |
| 206.43 | 208.14 | 204.30 | 205.61 | -1.24% | |
| 205.98 | 208.24 | 203.45 | 208.19 | +1.48% | |
| 207.12 | 207.37 | 203.75 | 205.15 | -1.67% | |
| 208.68 | 209.60 | 207.44 | 208.63 | +0.45% | |
| 209.88 | 210.25 | 207.64 | 207.69 | -1.75% | |
| 213.27 | 213.28 | 209.23 | 211.40 | -0.39% | |
| 213.95 | 214.54 | 211.55 | 212.22 | -0.76% | |
| 213.26 | 215.14 | 211.51 | 213.85 | -0.07% | |
| 217.63 | 217.63 | 213.76 | 214.01 | -1.34% | |
| 216.36 | 218.38 | 214.08 | 216.92 | +0.95% | |
| 218.62 | 219.41 | 213.73 | 214.87 | -1.52% | |
| 218.22 | 219.93 | 216.99 | 218.19 | +1.13% | |
| 215.76 | 217.60 | 214.60 | 215.76 | +0.67% | |
| 213.77 | 216.15 | 212.22 | 214.33 | -0.28% | |
| 218.12 | 219.82 | 214.12 | 214.93 | -1.34% | |
| 219.19 | 222.58 | 216.01 | 217.85 | +0.23% | |
| 220.00 | 223.85 | 215.49 | 217.34 | +5.83% | |
| 207.73 | 207.82 | 203.45 | 205.36 | -0.98% | |
| 205.63 | 208.79 | 205.11 | 207.39 | +1.29% | |
| 206.66 | 207.54 | 204.50 | 204.74 | -0.92% | |
| 204.96 | 208.54 | 203.81 | 206.64 | +1.48% | |
| 206.43 | 209.08 | 202.79 | 203.63 | -0.57% | |
| 206.82 | 209.23 | 204.73 | 204.79 | -0.76% | |
| 205.18 | 207.54 | 204.68 | 206.36 | +0.21% | |
| 202.07 | 207.69 | 202.07 | 205.92 | +2.60% | |
| 199.58 | 202.76 | 199.21 | 200.71 | +0.60% | |
| 204.03 | 204.95 | 197.02 | 199.52 | -2.63% | |
| 204.61 | 206.46 | 203.21 | 204.90 | -0.11% | |
| 200.96 | 205.46 | 199.84 | 205.12 | +2.00% | |
| 200.64 | 201.98 | 198.47 | 201.09 | +0.68% | |
| 197.11 | 201.57 | 196.96 | 199.73 | +0.95% | |
| 195.42 | 200.76 | 195.42 | 197.85 | +3.14% | |
| 190.24 | 192.66 | 189.39 | 191.83 | +0.56% | |
| 189.28 | 190.79 | 187.38 | 190.76 | +0.15% | |
| 189.06 | 192.82 | 187.77 | 190.47 | -0.79% | |
| 190.52 | 192.87 | 189.16 | 191.98 | +1.28% | |
| 186.98 | 190.74 | 186.00 | 189.55 | +3.30% | |
| 188.33 | 188.37 | 183.00 | 183.49 | -1.64% | |
| 189.42 | 189.42 | 186.32 | 186.55 | -1.68% | |
| 190.69 | 193.69 | 188.92 | 189.73 | -0.99% | |
| 195.06 | 195.43 | 189.22 | 191.63 | -0.65% | |
| 186.77 | 193.22 | 185.16 | 192.88 | +2.26% | |
| 189.10 | 190.85 | 187.43 | 188.61 | +2.44% | |
| 187.71 | 188.84 | 183.13 | 184.11 | -1.75% | |
| 186.48 | 190.18 | 186.48 | 187.38 | -1.46% | |
| 188.95 | 192.10 | 188.95 | 190.16 | -0.12% | |
| 191.23 | 192.34 | 187.14 | 190.39 | +0.43% | |
| 189.56 | 191.63 | 188.91 | 189.57 | +0.74% | |
| 189.63 | 189.63 | 185.59 | 188.18 | +0.04% | |
| 192.78 | 193.15 | 187.44 | 188.11 | -3.28% | |
| 195.04 | 195.26 | 191.63 | 194.48 | -0.67% | |
| 197.32 | 199.55 | 195.77 | 195.79 | -0.92% | |
| 194.24 | 198.05 | 190.77 | 197.60 | -0.15% | |
| 200.28 | 200.28 | 196.72 | 197.90 | -2.67% | |
| 207.36 | 207.79 | 202.11 | 203.33 | -2.57% | |
| 209.57 | 210.77 | 206.29 | 208.70 | -0.12% | |
| 207.27 | 210.93 | 204.41 | 208.96 | -1.22% | |
| 207.01 | 212.00 | 205.52 | 211.54 | +0.99% | |
| 205.13 | 209.49 | 204.47 | 209.47 | -0.06% | |
| 207.02 | 209.76 | 205.85 | 209.59 | +1.65% | |
| 209.23 | 209.85 | 204.24 | 206.18 | -1.09% | |
| 206.91 | 209.86 | 206.91 | 208.45 | +0.87% | |
| 206.45 | 208.66 | 205.13 | 206.65 | -0.40% | |
| 207.48 | 209.77 | 205.62 | 207.48 | -0.18% | |
| 208.78 | 209.82 | 206.96 | 207.86 | -0.54% | |
| 209.09 | 211.64 | 207.99 | 208.98 | -0.11% | |
| 210.55 | 212.68 | 206.77 | 209.21 | -0.57% | |
| 205.08 | 211.15 | 204.39 | 210.41 | +2.57% | |
| 213.09 | 214.43 | 204.68 | 205.14 | -3.00% | |
| 214.36 | 215.66 | 210.05 | 211.48 | -1.44% | |
| 211.56 | 215.88 | 211.03 | 214.58 | +1.82% | |
| 211.96 | 214.17 | 209.70 | 210.75 | -0.29% | |
| 215.20 | 217.16 | 211.21 | 211.37 | -0.74% | |
| 212.23 | 213.83 | 209.03 | 212.94 | +0.33% | |
| 199.91 | 213.83 | 198.71 | 212.25 | +5.28% | |
| 197.10 | 203.25 | 197.10 | 201.61 | +1.71% | |
| 197.66 | 199.45 | 196.80 | 198.22 | -0.17% | |
| 198.35 | 200.18 | 196.53 | 198.55 | -0.59% | |
| 198.14 | 199.72 | 194.95 | 199.72 | +1.69% | |
| 194.36 | 198.79 | 193.69 | 196.40 | +0.80% | |
| 194.88 | 196.00 | 193.88 | 194.85 | -0.20% | |
| 194.95 | 195.99 | 194.14 | 195.24 | -0.02% | |
| 198.12 | 198.12 | 193.79 | 195.27 | -1.30% | |
| 199.79 | 200.32 | 197.12 | 197.84 | -0.61% | |
| 195.22 | 200.00 | 193.46 | 199.06 | +2.98% | |
| 193.75 | 195.20 | 191.80 | 193.30 | -1.84% | |
| 193.85 | 197.73 | 193.85 | 196.93 | +0.83% | |
| 192.08 | 196.18 | 191.06 | 195.30 | +2.50% | |
| 187.61 | 190.89 | 186.46 | 190.54 | +1.71% | |
| 187.04 | 187.98 | 185.67 | 187.33 | +0.54% | |
| 184.18 | 186.98 | 183.70 | 186.33 | +0.88% | |
| 185.62 | 186.97 | 183.15 | 184.71 | -0.02% | |
| 179.87 | 185.29 | 179.61 | 184.74 | +2.35% | |
| 184.01 | 184.83 | 179.91 | 180.49 | -1.84% | |
| 182.83 | 184.12 | 179.89 | 183.87 | +1.70% | |
| 177.64 | 182.74 | 177.64 | 180.80 | +0.97% | |
| 178.03 | 179.85 | 177.29 | 179.06 | +0.63% | |
| 179.15 | 179.43 | 177.39 | 177.94 | -0.75% | |
| 179.55 | 180.22 | 178.65 | 179.28 | -0.41% | |
| 180.34 | 181.23 | 179.20 | 180.01 | -0.17% | |
| 179.42 | 180.53 | 178.87 | 180.32 | +0.07% | |
| 180.25 | 181.21 | 179.84 | 180.20 | -0.08% | |
| 179.73 | 181.73 | 178.22 | 180.34 | +0.46% | |
| 178.64 | 180.34 | 177.44 | 179.52 | +0.98% | |
| 177.13 | 179.03 | 176.47 | 177.78 | +0.16% | |
| 177.62 | 178.78 | 176.57 | 177.50 | +0.66% | |
| 176.38 | 179.72 | 175.82 | 176.33 | -0.49% | |
| 178.70 | 179.11 | 176.51 | 177.19 | -0.84% | |
| 179.20 | 179.60 | 177.45 | 178.69 | -0.13% | |
| 182.45 | 183.05 | 177.55 | 178.93 | -1.27% | |
| 176.74 | 181.62 | 176.69 | 181.24 | +2.68% | |
| 174.34 | 177.85 | 174.08 | 176.51 | +1.73% | |
| 175.76 | 176.43 | 173.03 | 173.50 | -1.39% | |
| 177.40 | 177.50 | 175.42 | 175.95 | -0.90% | |
| 177.15 | 179.50 | 176.76 | 177.54 | -0.83% | |
| 178.21 | 179.59 | 176.94 | 179.03 | +0.46% | |
| 176.00 | 178.31 | 176.00 | 178.21 | +1.78% | |
| 174.64 | 176.35 | 173.39 | 175.10 | +0.26% | |
| 172.38 | 176.50 | 172.38 | 174.64 | +0.41% | |
| 174.37 | 174.61 | 173.43 | 173.93 | +0.10% | |
| 173.02 | 175.63 | 172.57 | 173.76 | +0.06% | |
| 171.30 | 174.67 | 171.10 | 173.65 | +2.20% | |
| 169.85 | 171.21 | 168.92 | 169.91 | -0.43% | |
| 163.51 | 171.59 | 162.90 | 170.65 | +4.69% | |
| 163.46 | 164.28 | 161.74 | 163.00 | +0.82% | |
| 161.16 | 162.90 | 160.60 | 161.68 | 0.00% | |
| 162.00 | 163.00 | 160.72 | 161.68 | -0.66% | |
| 164.62 | 165.45 | 162.27 | 162.76 | -1.05% | |
| 166.00 | 167.18 | 164.20 | 164.49 | -1.54% | |
| 169.70 | 171.74 | 166.68 | 167.06 | -1.48% | |
| 169.36 | 171.93 | 169.23 | 169.57 | +0.04% | |
| 169.57 | 170.86 | 169.03 | 169.51 | +0.42% | |
| 170.20 | 170.20 | 166.50 | 168.80 | +0.50% | |
| 165.88 | 169.05 | 165.43 | 167.96 | +0.68% | |
| 168.65 | 170.22 | 166.00 | 166.82 | -0.86% | |
| 168.11 | 169.63 | 166.50 | 168.27 | +0.24% | |
| 167.39 | 169.25 | 167.00 | 167.86 | -0.23% | |
| 170.52 | 170.52 | 167.39 | 168.25 | -1.87% | |
| 170.00 | 172.41 | 169.50 | 171.46 | +0.68% | |
| 173.31 | 177.00 | 170.30 | 170.30 | -1.79% | |
| 173.00 | 181.27 | 171.34 | 173.40 | +3.86% | |
| 167.48 | 167.48 | 165.40 | 166.95 | -0.39% | |
| 169.30 | 169.81 | 167.51 | 167.60 | -0.21% | |
| 169.26 | 169.28 | 167.47 | 167.95 | -0.25% | |
| 166.46 | 168.86 | 165.79 | 168.37 | +1.21% | |
| 169.48 | 169.76 | 165.64 | 166.35 | -1.76% | |
| 166.50 | 170.99 | 166.24 | 169.33 | +1.63% | |
| 166.66 | 168.95 | 165.29 | 166.61 | +0.18% | |
| 163.97 | 167.05 | 163.97 | 166.31 | +0.78% | |
| 164.56 | 166.68 | 163.46 | 165.03 | +1.13% | |
| 164.00 | 165.00 | 162.76 | 163.19 | -0.28% | |
| 159.27 | 164.31 | 159.27 | 163.65 | +1.75% | |
| 162.38 | 163.86 | 160.76 | 160.84 | -0.20% | |
| 165.85 | 165.96 | 160.11 | 161.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IEX chart for longer ranges.