IEX: IDEX Corporation

As of Friday, December 19th, 2025

$ 177.78

+0.28 +0.16%

Open: 177.13
High: 179.03
Low: 176.47
Volume: 1,560,347
Previous Close on Thursday, December 18th, 2025

$ 177.50

+1.17 +0.66%

Open: 177.62
High: 178.78
Low: 176.57
Volume: 571,707

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 177.13 179.03 176.47 177.78 1,560,347 +0.28 +0.16
2025-12-18 177.62 178.78 176.57 177.50 571,707 +1.17 +0.66
2025-12-17 176.38 179.72 175.82 176.33 965,995 -0.86 -0.49
2025-12-16 178.70 179.11 176.51 177.19 661,654 -1.50 -0.84
2025-12-15 179.20 179.60 177.45 178.69 526,209 -0.24 -0.13
2025-12-12 182.45 183.05 177.55 178.93 73,444 -2.31 -1.27
2025-12-11 176.74 181.62 176.69 181.24 632,165 +4.73 +2.68
2025-12-10 174.34 177.85 174.08 176.51 807,607 +3.01 +1.73
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 179.72
On 2025-12-17		 175.82
On 2025-12-17		 -1.15 -0.64 179.72
On 2025-12-17		 176.47
On 2025-12-19		 -1.81 177.50
10D 183.05
On 2025-12-12		 173.03
On 2025-12-09		 0.24 0.14 183.05
On 2025-12-12		 175.82
On 2025-12-17		 -3.95 177.36
20D 183.05
On 2025-12-12		 162.90
On 2025-11-21		 14.78 9.07 183.05
On 2025-12-12		 175.82
On 2025-12-17		 -3.95 176.00
WTD 179.72
On 2025-12-17		 175.82
On 2025-12-17		 -1.15 -0.64 179.72
On 2025-12-17		 176.47
On 2025-12-19		 -1.81 177.50
MTD 183.05
On 2025-12-12		 172.38
On 2025-12-01		 3.85 2.21 183.05
On 2025-12-12		 175.82
On 2025-12-17		 -3.95 177.21
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
IEX

IDEX Corporation

177.78 +0.28 +0.16 1,560,347