IEX: IDEX Corporation

As of Wednesday, December 3rd, 2025

$ 178.21

+3.11 +1.78%

Open: 176.00
High: 178.31
Low: 176.00
Volume: 466,438
Previous Close on Tuesday, December 2nd, 2025

$ 175.10

+0.46 +0.26%

Open: 174.64
High: 176.35
Low: 173.39
Volume: 446,931

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-03 176.00 178.31 176.00 178.21 466,438 +3.11 +1.78
2025-12-02 174.64 176.35 173.39 175.10 446,931 +0.46 +0.26
2025-12-01 172.38 176.50 172.38 174.64 762,408 +0.71 +0.41
2025-11-28 174.37 174.61 173.43 173.93 243,246 +0.17 +0.10
2025-11-26 173.02 175.63 172.57 173.76 405,636 +0.11 +0.06
2025-11-25 171.30 174.67 171.10 173.65 479,055 +3.74 +2.20
2025-11-24 169.85 171.21 168.92 169.91 940,233 -0.74 -0.43
2025-11-21 163.51 171.59 162.90 170.65 973,859 +7.65 +4.69
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 178.31
On 2025-12-03		 172.38
On 2025-12-01		 4.56 2.63 176.50
On 2025-12-01		 173.39
On 2025-12-02		 -1.76 175.13
10D 178.31
On 2025-12-03		 160.60
On 2025-11-19		 16.53 10.22 176.50
On 2025-12-01		 173.39
On 2025-12-02		 -1.76 171.45
20D 178.31
On 2025-12-03		 160.60
On 2025-11-19		 10.35 6.17 171.93
On 2025-11-12		 160.60
On 2025-11-19		 -6.59 169.07
WTD 178.31
On 2025-12-03		 172.38
On 2025-12-01		 4.28 2.46 176.50
On 2025-12-01		 173.39
On 2025-12-02		 -1.76 175.98
MTD 178.31
On 2025-12-03		 172.38
On 2025-12-01		 4.28 2.46 176.50
On 2025-12-01		 173.39
On 2025-12-02		 -1.76 175.98
As of Wednesday, December 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.49 -0.83 -0.29 3,886,043
KO

The Coca-Cola Company

70.81 +0.14 +0.20 16,819,459
PFE

Pfizer Inc.

25.57 +0.42 +1.67 51,310,290
VZ

Verizon Communications Inc.

40.67 +0.06 +0.15 19,734,911
VIX

CBOE Volatility Index

16.08 -0.51 -3.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,882.90 +408.44 +0.86 490,458,088
DJTA

Dow Jones Transportation Average

17,030.51 +335.71 +2.01 149,596,772
SPX

S&P 500 Index

6,849.72 +20.35 +0.30
OEX

S&P 100 Index

3,439.12 +5.45 +0.16
NDX

NASDAQ 100 Index

25,606.54 +50.69 +0.20
NYA

NYSE Composite Index

21,805.41 +154.92 +0.72
XAX

NYSE AMEX Composite Index

7,310.16 +27.99 +0.38
RUI

RUSSELL 1000 Index

3,738.09 +13.01 +0.35
RUT

Russell 2000 Index

2,512.14 +47.15 +1.91
RUA

Russell 3000 Index

3,890.05 +16.13 +0.42
VIX

CBOE Volatility Index

16.08 -0.51 -3.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.10 -0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.71 -0.13 -0.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,931.90 +18.43 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EHC

Encompass Health Corporation

113.04 -0.82 -0.72 795,377
IEX

IDEX Corporation

178.21 +3.11 +1.78 466,438