IEX: IDEX Corporation

As of Tuesday, May 5th, 2026

$ 215.76

+1.43 +0.67%

Open: 215.76
High: 217.60
Low: 214.60
Volume: 508,647
Previous Close on Monday, May 4th, 2026

$ 214.33

-0.60 -0.28%

Open: 213.77
High: 216.15
Low: 212.22
Volume: 532,104

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 215.76 217.60 214.60 215.76 508,647 +1.43 +0.67
2026-05-04 213.77 216.15 212.22 214.33 532,104 -0.60 -0.28
2026-05-01 218.12 219.82 214.12 214.93 629,041 -2.92 -1.34
2026-04-30 219.19 222.58 216.01 217.85 1,214,831 +0.51 +0.23
2026-04-29 220.00 223.85 215.49 217.34 1,487,829 +11.98 +5.83
2026-04-28 207.73 207.82 203.45 205.36 811,561 -2.03 -0.98
2026-04-27 205.63 208.79 205.11 207.39 632,034 +2.65 +1.29
2026-04-24 206.66 207.54 204.50 204.74 486,468 -1.90 -0.92
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 223.85
On 2026-04-29		 212.22
On 2026-05-04		 10.40 5.06 223.85
On 2026-04-29		 212.22
On 2026-05-04		 -5.19 216.04
10D 223.85
On 2026-04-29		 202.79
On 2026-04-22		 10.97 5.36 223.85
On 2026-04-29		 212.22
On 2026-05-04		 -5.19 210.80
20D 223.85
On 2026-04-29		 195.42
On 2026-04-08		 23.93 12.47 223.85
On 2026-04-29		 212.22
On 2026-05-04		 -5.19 206.70
WTD 217.60
On 2026-05-05		 212.22
On 2026-05-04		 0.83 0.39 216.15
On 2026-05-04		 216.15
On 2026-05-04		 0.00 215.05
MTD 219.82
On 2026-05-01		 212.22
On 2026-05-04		 -2.09 -0.96 219.82
On 2026-05-01		 212.22
On 2026-05-04		 -3.46 215.01
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

60.69 +0.61 +1.02 2,411,441
IEX

IDEX Corporation

215.76 +1.43 +0.67 508,647