IDEX Corporation (IEX) Stock Price History
Historical prices from 1989 to 2026
- 1M
- +1.1%
- 3M
- +15.2%
- YTD
- +23.5%
- 1Y
- +23.3%
- 3Y
- +1.7%
- 5Y
- -0.2%
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
- +17.0%
IEX Stock Price Trajectory (1989–2026)
As of July 8, 2026, IDEX Corporation (IEX) trades at $221.07, representing a +23.3% return over the past year. The stock has delivered a +5.0% total return over five years (-0.2% 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 -10.3%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ROP (-35.7% 1Y), FTV (+18.0% 1Y), and PNR (-28.4% 1Y), IEX has outperformed the peer group average. Compare IEX vs ROP →
IEX Historical Price Data · from 1989
Rows 1–50 of 9,342| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 222.44 | 224.50 | 217.47 | 221.07 | 564K | -1.51% |
| 2026-07-06 | 222.20 | 225.46 | 221.07 | 224.46 | 423K | +0.29% |
| 2026-07-02 | 225.44 | 226.82 | 221.18 | 223.82 | 413K | -0.51% |
| 2026-07-01 | 227.11 | 229.20 | 224.81 | 224.96 | 733K | -0.88% |
| 2026-06-30 | 226.44 | 228.42 | 225.35 | 226.95 | 504K | +0.44% |
| 2026-06-29 | 225.89 | 226.14 | 222.30 | 225.96 | 662K | -0.54% |
| 2026-06-26 | 227.08 | 228.25 | 225.07 | 227.19 | 415K | -0.39% |
| 2026-06-25 | 224.96 | 230.18 | 222.00 | 228.07 | 387K | +2.66% |
| 2026-06-24 | 222.40 | 225.36 | 221.23 | 222.16 | 513K | +0.45% |
| 2026-06-23 | 219.12 | 224.15 | 219.12 | 221.17 | 563K | -1.86% |
| 2026-06-22 | 224.18 | 227.22 | 218.18 | 225.36 | 617K | +0.19% |
| 2026-06-18 | 227.18 | 228.26 | 224.74 | 224.93 | 2.12M | +0.55% |
| 2026-06-17 | 222.47 | 227.47 | 221.65 | 223.69 | 671K | -0.05% |
| 2026-06-16 | 222.56 | 226.15 | 220.38 | 223.81 | 597K | +0.80% |
| 2026-06-15 | 221.13 | 222.98 | 219.44 | 222.04 | 553K | +1.62% |
| 2026-06-12 | 218.55 | 219.31 | 216.18 | 218.49 | 468K | +0.73% |
| 2026-06-11 | 215.74 | 217.81 | 213.08 | 216.90 | 504K | +1.12% |
| 2026-06-10 | 222.67 | 223.94 | 214.50 | 214.50 | 391K | -3.44% |
| 2026-06-09 | 220.65 | 223.85 | 217.67 | 222.14 | 667K | +1.62% |
| 2026-06-08 | 215.68 | 219.63 | 214.92 | 218.59 | 602K | +1.50% |
| 2026-06-05 | 215.92 | 217.21 | 214.68 | 215.35 | 563K | -0.43% |
| 2026-06-04 | 217.52 | 218.99 | 216.11 | 216.29 | 549K | +0.44% |
| 2026-06-03 | 211.68 | 216.04 | 211.68 | 215.34 | 622K | +1.51% |
| 2026-06-02 | 208.84 | 215.20 | 208.84 | 212.13 | 769K | +2.19% |
| 2026-06-01 | 208.82 | 210.37 | 206.38 | 207.59 | 426K | -1.54% |
| 2026-05-29 | 208.31 | 212.98 | 206.97 | 210.83 | 423K | +0.38% |
| 2026-05-28 | 210.21 | 210.58 | 207.04 | 210.03 | 668K | -0.81% |
| 2026-05-27 | 211.78 | 212.77 | 210.57 | 211.75 | 564K | +0.29% |
| 2026-05-26 | 209.63 | 212.07 | 209.17 | 211.13 | 818K | +1.13% |
| 2026-05-22 | 206.00 | 209.28 | 205.16 | 208.78 | 124K | +1.54% |
| 2026-05-21 | 206.43 | 208.13 | 204.33 | 205.61 | 712K | -1.24% |
| 2026-05-20 | 205.98 | 208.24 | 203.45 | 208.19 | 433K | +1.48% |
| 2026-05-19 | 206.74 | 207.37 | 203.75 | 205.15 | 321K | -1.67% |
| 2026-05-18 | 208.68 | 209.60 | 207.44 | 208.63 | 447K | +0.45% |
| 2026-05-15 | 209.88 | 210.25 | 207.64 | 207.69 | 575K | -1.75% |
| 2026-05-14 | 213.27 | 213.28 | 209.23 | 211.40 | 650K | -0.39% |
| 2026-05-13 | 213.95 | 214.54 | 211.55 | 212.22 | 375K | -0.76% |
| 2026-05-12 | 213.26 | 215.12 | 211.51 | 213.85 | 605K | -0.07% |
| 2026-05-11 | 217.63 | 217.63 | 213.75 | 214.01 | 468K | -1.34% |
| 2026-05-08 | 216.37 | 217.09 | 214.10 | 216.92 | 550K | +0.98% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +23.3% over the past year, beating its 5-year annualized CAGR of -0.2%. 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 $230.18. Current 1-year return of +23.3% 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 1989-2026, downloadable in CSV format.