IDEX (IEX) Stock Chart & Stock Price History → The only AI company to buy (From Porter & Company) (Ad) Free IEX Stock Alerts $208.64 +3.44 (+1.68%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends IDEX Stock Price Performance5 Day Performance-1.30%1 Month Performance-5.43%3 Month Performance-12.87%6 Month Performance+2.76%Year-To-Date Performance-3.90%1 Year Performance-0.18% Receive IEX Stock News and Ratings via Email Sign-up to receive the latest news and ratings for IDEX and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now IEX Stock Chart for Sunday, June, 2, 2024 IEX Chart by TradingView IDEX Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$205.13$208.68+1.73%$208.93$204.861.37 million shs$15.79 billion05/30/2024$207.31$205.13-1.05%$209.02$204.861.14 million shs$15.53 billion05/29/2024$211.38$207.31-1.93%$210.00$207.10378,799 shs$15.69 billion05/28/2024$215.15$211.38-1.75%$215.44$210.81442,307 shs$16.00 billion05/27/2024$215.15$215.15$216.08$213.73493,900 shs$16.28 billion05/24/2024$215.54$215.15-0.18%$216.08$213.73483,905 shs$16.28 billion Get the Latest News and Ratings for IEX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for IDEX and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$217.92$215.54-1.09%$217.45$215.07419,712 shs$16.31 billion05/22/2024$217.07$217.92+0.39%$219.41$217.10678,940 shs$16.49 billion05/21/2024$219.86$217.07-1.27%$220.49$216.53308,247 shs$16.43 billion05/20/2024$222.33$219.86-1.11%$223.49$219.36380,747 shs$16.64 billion05/17/2024$222.24$222.25+0.00%$223.16$221.40215,777 shs$16.82 billion05/16/2024$224.35$222.24-0.94%$223.80$221.53198,636 shs$16.82 billion05/15/2024$224.75$224.35-0.18%$226.02$223.47284,157 shs$16.98 billion05/14/2024$225.29$224.75-0.24%$226.59$223.85310,288 shs$17.01 billion05/13/2024$226.16$225.29-0.38%$227.88$224.88464,360 shs$17.05 billion05/10/2024$222.74$226.16+1.54%$227.22$222.20742,553 shs$17.12 billion05/09/2024$222.07$222.74+0.30%$223.63$220.86669,046 shs$16.86 billion05/08/2024$221.72$222.07+0.16%$222.85$221.10338,154 shs$16.81 billion05/07/2024$222.15$221.72-0.19%$223.25$221.21454,052 shs$16.78 billion05/06/2024$220.42$222.15+0.78%$223.32$220.58331,383 shs$16.81 billion05/03/2024$220.63$220.42-0.10%$222.41$219.23400,164 shs$16.68 billion05/02/2024$221.38$220.63-0.34%$223.70$219.61417,617 shs$16.70 billion05/01/2024$220.46$221.38+0.42%$224.50$219.97279,942 shs$16.76 billion04/30/2024$223.88$220.46-1.53%$225.05$220.46423,288 shs$16.69 billion04/29/2024$220.66$223.88+1.46%$224.37$219.39456,131 shs$16.95 billion04/26/2024$223.29$220.66-1.18%$224.38$220.54330,458 shs$16.70 billion04/25/2024$224.64$223.29-0.60%$225.39$220.71486,624 shs$16.90 billion04/24/2024$232.37$224.64-3.33%$232.25$221.90584,504 shs$17.00 billion04/23/2024$229.89$232.37+1.08%$233.38$231.09381,823 shs$17.59 billion04/22/2024$227.04$229.89+1.26%$231.55$227.61347,142 shs$17.40 billion04/19/2024$226.10$227.04+0.42%$228.35$226.00244,225 shs$17.18 billion04/18/2024$226.83$226.10-0.32%$229.05$225.72248,282 shs$17.11 billion04/17/2024$229.12$226.83-1.00%$229.66$226.07395,243 shs$17.17 billion04/16/2024$230.39$229.12-0.55%$231.11$228.80355,764 shs$17.34 billion04/15/2024$232.67$230.39-0.98%$236.08$230.19349,817 shs$17.44 billion04/12/2024$236.25$232.67-1.52%$235.53$231.13377,421 shs$17.61 billion04/11/2024$236.39$236.25-0.06%$237.83$235.14253,311 shs$17.88 billion04/10/2024$241.58$236.39-2.15%$240.08$236.19335,735 shs$17.89 billion04/09/2024$238.89$241.58+1.13%$241.97$238.15253,885 shs$18.29 billion04/08/2024$239.38$238.89-0.20%$240.91$238.49235,932 shs$18.08 billionThe Only Energy Play You Should Be Looking At (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$236.79$239.41+1.11%$240.74$236.15280,684 shs$18.12 billion04/04/2024$239.29$236.79-1.04%$242.09$235.62334,679 shs$17.92 billion04/03/2024$239.58$239.29-0.12%$240.84$238.50271,974 shs$18.11 billion04/02/2024$240.98$239.58-0.58%$240.94$238.38281,483 shs$18.13 billion04/01/2024$244.02$240.98-1.25%$244.11$240.98230,192 shs$18.24 billion03/29/2024$244.02$244.02$245.70$243.80243,218 shs$18.47 billion03/28/2024$245.09$244.02-0.44%$245.70$243.80242,931 shs$18.46 billion03/27/2024$242.09$245.09+1.24%$245.22$242.17305,463 shs$18.54 billion03/26/2024$242.04$242.09+0.02%$243.61$241.25276,339 shs$18.31 billion03/25/2024$243.87$242.04-0.75%$244.09$241.86227,927 shs$18.31 billion03/22/2024$245.87$243.87-0.81%$246.36$243.05170,025 shs$18.45 billion03/21/2024$240.95$245.87+2.04%$246.05$240.48496,046 shs$18.60 billion03/20/2024$240.03$240.95+0.38%$241.60$239.62251,284 shs$18.23 billion03/19/2024$240.66$240.03-0.26%$241.90$239.84309,291 shs$18.16 billion03/18/2024$239.97$240.66+0.29%$242.49$240.56308,046 shs$18.20 billion03/15/2024$241.40$239.97-0.59%$242.15$238.59916,586 shs$18.15 billion03/14/2024$240.73$241.40+0.28%$241.49$239.07361,728 shs$18.26 billion03/13/2024$240.76$240.73-0.01%$241.18$239.45236,008 shs$18.21 billion03/12/2024$239.19$240.76+0.66%$240.98$238.05209,931 shs$18.21 billion03/11/2024$238.59$239.19+0.25%$239.25$236.25235,486 shs$18.09 billion03/08/2024$238.73$238.59-0.06%$240.15$237.84172,414 shs$18.05 billion03/07/2024$237.09$238.73+0.69%$239.85$237.70166,639 shs$18.06 billion03/06/2024$235.35$237.09+0.74%$238.16$235.03319,458 shs$17.93 billion03/05/2024$237.62$235.35-0.96%$238.84$234.67304,497 shs$17.80 billion03/04/2024$239.47$237.62-0.77%$240.06$237.39290,652 shs$17.97 billion03/01/2024$235.82$239.47+1.55%$239.93$235.79362,713 shs$18.11 billion Related Companies: IR Stock Chart XYL Stock Chart DOV Stock Chart SNA Stock Chart GGG Stock Chart PNR Stock Chart NDSN Stock Chart SWK Stock Chart WWD Stock Chart LECO Stock Chart Receive IEX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for IDEX and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:IEX) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBill Gates is all about this tiny $2 stockTimothy SykesBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsWrite this ticker symbol down…StocksToTradeShocking $16T Elon Musk Crypto LeakCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding IDEX Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.