IDEX Historical Stock Price

Below is the stock price history for Idex IEX. Data is recorded each day for the historical open, high, low, close and volume. The Idex stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Idex Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 136.87 137.74 135.98 136.87 21,477
2018-10-15 135.82 136.25 135.25 135.46 8,411
2018-10-12 135.70 136.78 133.06 136.78 15,935
2018-10-11 139.00 139.26 134.81 135.08 11,106
2018-10-10 141.465 142.55 139.50 140.335 25,450
2018-10-09 144.66 144.85 143.04 143.34 16,585
2018-10-08 148.01 148.14 145.13 145.83 18,685
2018-10-05 149.40 149.40 147.50 148.24 3,736
2018-10-04 151.48 151.48 149.36 149.82 4,205
2018-10-03 150.44 151.48 150.44 151.00 8,355
2018-10-02 151.03 151.03 149.94 149.96 6,541
2018-10-01 150.61 151.53 149.59 150.67 9,221
2018-09-28 152.00 152.22 150.40 150.53 9,303
2018-09-27 153.52 153.99 152.34 152.54 8,310
2018-09-26 153.49 155.07 153.21 153.26 11,346
2018-09-25 154.37 155.29 154.08 154.16 8,739
2018-09-24 154.48 155.57 154.09 154.96 5,539
2018-09-21 156.69 156.89 156.16 156.27 8,690
2018-09-20 155.85 157.33 155.85 156.66 6,392
2018-09-19 155.79 155.79 154.46 155.00 12,877
2018-09-18 154.63 156.17 154.18 156.01 11,416
2018-09-17 155.75 155.75 153.70 153.77 9,751
2018-09-14 153.97 155.54 153.97 155.28 10,727
2018-09-13 152.18 153.13 151.65 153.07 8,241
2018-09-12 152.30 152.44 150.84 151.09 9,878
2018-09-11 151.37 153.08 151.37 151.99 9,739
2018-09-10 153.68 153.68 152.77 152.89 5,766
2018-09-07 151.86 153.78 151.59 152.37 4,048
2018-09-06 153.62 153.67 152.625 152.68 11,466
2018-09-05 152.58 153.20 151.82 152.85 6,135

» More Idex Stock Price History

To see other companies like Idex (IEX), view our stock market today for news, and other data.