The highest closing price for IDEX (IEX) last month was $211.54, on March 2. It was down 8.4% for the month. The latest price is $200.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $186.98 | $190.74 | $186.00 | $189.55 | 851,934 |
March 30 2026 | $188.33 | $188.37 | $183.00 | $183.49 | 1,015,851 |
March 27 2026 | $189.42 | $189.42 | $186.32 | $186.55 | 726,774 |
March 26 2026 | $190.69 | $193.69 | $188.92 | $189.73 | 780,614 |
March 25 2026 | $195.06 | $195.43 | $189.22 | $191.63 | 915,950 |
March 24 2026 | $186.77 | $193.22 | $185.16 | $192.88 | 1,260,460 |
March 23 2026 | $189.10 | $190.85 | $187.43 | $188.61 | 1,571,032 |
March 20 2026 | $187.71 | $188.84 | $183.13 | $184.11 | 3,105,749 |
March 19 2026 | $186.48 | $190.18 | $186.48 | $187.38 | 1,140,210 |
March 18 2026 | $188.95 | $192.10 | $188.95 | $190.16 | 698,716 |
March 17 2026 | $191.23 | $192.34 | $187.14 | $190.39 | 612,415 |
March 16 2026 | $189.56 | $191.63 | $188.91 | $189.57 | 840,937 |
March 13 2026 | $189.63 | $189.63 | $185.59 | $188.18 | 628,766 |
March 12 2026 | $192.78 | $193.15 | $187.44 | $188.11 | 896,118 |
March 11 2026 | $195.04 | $195.26 | $191.63 | $194.48 | 597,897 |
March 10 2026 | $197.32 | $199.55 | $195.77 | $195.79 | 501,903 |
March 09 2026 | $194.24 | $198.05 | $190.77 | $197.60 | 780,882 |
March 06 2026 | $200.28 | $200.28 | $196.72 | $197.90 | 637,304 |
March 05 2026 | $207.36 | $207.79 | $202.11 | $203.33 | 608,140 |
March 04 2026 | $209.57 | $210.77 | $206.29 | $208.70 | 390,863 |
March 03 2026 | $207.27 | $210.93 | $204.41 | $208.96 | 672,505 |
March 02 2026 | $207.01 | $212.00 | $205.52 | $211.54 | 658,398 |
Daily pricing data for IDEX dates back to 6/2/1989, and may be incomplete.
