IDEX Corporation - Price History

Monthly price history for IEX (IDEX Corporation)

DateAdjusted priceReal price
March 2024 244.02 USD 244.02 USD
February 2024 235.90 USD 235.90 USD
January 2024 211.50 USD 211.50 USD
December 2023 216.45 USD 217.11 USD
November 2023 201.06 USD 201.68 USD
October 2023 190.83 USD 191.41 USD
September 2023 206.75 USD 208.02 USD
August 2023 225.02 USD 226.40 USD
July 2023 224.43 USD 225.81 USD
June 2023 213.31 USD 215.26 USD
May 2023 196.75 USD 199.16 USD
April 2023 203.82 USD 206.32 USD
March 2023 228.23 USD 231.03 USD
February 2023 222.26 USD 224.98 USD
January 2023 236.78 USD 239.68 USD
December 2022 224.99 USD 228.33 USD
November 2022 234.02 USD 237.49 USD
October 2022 219.06 USD 222.31 USD
September 2022 196.34 USD 199.85 USD
August 2022 197.68 USD 201.21 USD
July 2022 205.08 USD 208.75 USD
June 2022 177.85 USD 181.63 USD
May 2022 187.56 USD 191.55 USD
April 2022 185.27 USD 189.82 USD
March 2022 187.13 USD 191.73 USD
February 2022 187.30 USD 191.90 USD
January 2022 210.28 USD 215.44 USD
December 2021 230.11 USD 236.32 USD
November 2021 218.68 USD 224.59 USD
October 2021 216.72 USD 222.57 USD
September 2021 200.98 USD 206.95 USD
August 2021 217.54 USD 224.00 USD
July 2021 220.15 USD 226.69 USD
June 2021 213.19 USD 220.05 USD
May 2021 215.71 USD 222.66 USD
April 2021 216.67 USD 224.20 USD
March 2021 202.29 USD 209.32 USD
February 2021 188.62 USD 195.17 USD
January 2021 179.94 USD 186.19 USD
December 2020 192.05 USD 199.20 USD
November 2020 186.22 USD 193.15 USD
October 2020 164.27 USD 170.39 USD
September 2020 175.39 USD 182.41 USD
August 2020 173.29 USD 180.23 USD
July 2020 158.48 USD 164.82 USD
June 2020 151.49 USD 158.04 USD
May 2020 152.77 USD 159.37 USD
April 2020 146.76 USD 153.63 USD
March 2020 131.94 USD 138.11 USD
February 2020 141.38 USD 148.00 USD
January 2020 156.53 USD 163.85 USD
December 2019 163.84 USD 172.00 USD
November 2019 155.02 USD 162.74 USD
October 2019 148.15 USD 155.53 USD
September 2019 155.61 USD 163.88 USD
August 2019 156.40 USD 164.71 USD
July 2019 159.73 USD 168.22 USD
June 2019 162.98 USD 172.14 USD
May 2019 144.58 USD 152.71 USD
April 2019 147.84 USD 156.66 USD
March 2019 143.20 USD 151.74 USD
February 2019 135.99 USD 144.10 USD
January 2019 130.10 USD 137.86 USD
December 2018 118.78 USD 126.26 USD
November 2018 129.26 USD 137.40 USD
October 2018 119.30 USD 126.82 USD
September 2018 141.28 USD 150.66 USD
August 2018 143.67 USD 153.21 USD
July 2018 144.02 USD 153.58 USD
June 2018 127.59 USD 136.48 USD
May 2018 129.64 USD 138.68 USD
April 2018 124.56 USD 133.66 USD
March 2018 132.81 USD 142.51 USD
February 2018 127.49 USD 136.80 USD
January 2018 133.72 USD 143.48 USD
December 2017 122.65 USD 131.97 USD
November 2017 126.00 USD 135.57 USD
October 2017 119.16 USD 128.21 USD
September 2017 112.56 USD 121.47 USD
August 2017 108.95 USD 117.58 USD
July 2017 107.99 USD 116.54 USD
June 2017 104.38 USD 113.01 USD
May 2017 100.18 USD 108.47 USD
April 2017 96.42 USD 104.76 USD
March 2017 86.06 USD 93.51 USD
February 2017 84.85 USD 92.19 USD
January 2017 82.98 USD 90.16 USD
December 2016 82.58 USD 90.06 USD
November 2016 85.83 USD 93.61 USD
October 2016 79.26 USD 86.44 USD
September 2016 85.46 USD 93.57 USD
August 2016 85.34 USD 93.44 USD
July 2016 82.01 USD 89.79 USD
June 2016 74.69 USD 82.10 USD
May 2016 75.81 USD 83.34 USD
April 2016 74.50 USD 81.90 USD
March 2016 75.09 USD 82.88 USD
February 2016 68.10 USD 75.16 USD
January 2016 65.70 USD 72.51 USD
December 2015 69.10 USD 76.61 USD
November 2015 71.08 USD 78.80 USD
October 2015 69.24 USD 76.76 USD
September 2015 64.04 USD 71.30 USD
August 2015 64.52 USD 71.83 USD
July 2015 68.29 USD 76.03 USD
June 2015 70.29 USD 78.58 USD
May 2015 69.11 USD 77.26 USD
April 2015 67.10 USD 75.01 USD
March 2015 67.55 USD 75.83 USD
February 2015 68.82 USD 77.26 USD
January 2015 64.45 USD 72.35 USD
December 2014 69.08 USD 77.84 USD
November 2014 68.16 USD 76.81 USD
October 2014 66.48 USD 74.91 USD
September 2014 63.96 USD 72.37 USD
August 2014 67.99 USD 76.94 USD
July 2014 67.00 USD 75.82 USD
June 2014 71.10 USD 80.74 USD
May 2014 67.52 USD 76.68 USD
April 2014 65.67 USD 74.57 USD
March 2014 63.93 USD 72.89 USD
February 2014 65.84 USD 75.07 USD
January 2014 63.16 USD 72.01 USD
December 2013 64.57 USD 73.85 USD
November 2013 62.37 USD 71.33 USD
October 2013 60.46 USD 69.15 USD
September 2013 56.84 USD 65.25 USD
August 2013 51.72 USD 59.37 USD
July 2013 51.97 USD 59.65 USD
June 2013 46.69 USD 53.81 USD
May 2013 47.77 USD 55.05 USD
April 2013 45.15 USD 52.03 USD
March 2013 46.15 USD 53.42 USD
February 2013 44.00 USD 50.93 USD
January 2013 43.10 USD 49.89 USD
December 2012 40.03 USD 46.53 USD
November 2012 38.67 USD 44.95 USD
October 2012 36.59 USD 42.53 USD
September 2012 35.76 USD 41.77 USD
August 2012 34.12 USD 39.86 USD
July 2012 32.66 USD 38.15 USD
June 2012 33.19 USD 38.98 USD
May 2012 33.82 USD 39.73 USD
April 2012 36.87 USD 43.31 USD
March 2012 35.70 USD 42.13 USD
February 2012 35.42 USD 41.80 USD
January 2012 34.33 USD 40.52 USD
December 2011 31.31 USD 37.11 USD
November 2011 30.76 USD 36.46 USD
October 2011 29.91 USD 35.45 USD
September 2011 26.15 USD 31.16 USD
August 2011 31.20 USD 37.18 USD
July 2011 34.81 USD 41.48 USD
June 2011 38.33 USD 45.85 USD
May 2011 37.91 USD 45.34 USD
April 2011 39.23 USD 46.92 USD
March 2011 36.35 USD 43.65 USD
February 2011 34.34 USD 41.24 USD
January 2011 33.03 USD 39.66 USD
December 2010 32.45 USD 39.12 USD
November 2010 31.08 USD 37.47 USD
October 2010 29.93 USD 36.08 USD
September 2010 29.34 USD 35.51 USD
August 2010 24.61 USD 29.79 USD
July 2010 26.58 USD 32.17 USD
June 2010 23.48 USD 28.57 USD
May 2010 25.10 USD 30.54 USD
April 2010 27.62 USD 33.60 USD
March 2010 27.09 USD 33.10 USD
February 2010 25.37 USD 31.00 USD
January 2010 23.09 USD 28.22 USD
December 2009 25.39 USD 31.15 USD
November 2009 24.16 USD 29.63 USD
October 2009 23.18 USD 28.43 USD
September 2009 22.69 USD 27.95 USD
August 2009 21.47 USD 26.44 USD
July 2009 22.15 USD 27.28 USD
June 2009 19.84 USD 24.57 USD
May 2009 18.86 USD 23.35 USD
April 2009 20.39 USD 25.25 USD
March 2009 17.57 USD 21.87 USD
February 2009 15.52 USD 19.32 USD
January 2009 18.17 USD 22.61 USD
December 2008 19.30 USD 24.15 USD
November 2008 18.38 USD 23.00 USD
October 2008 18.53 USD 23.18 USD
September 2008 24.67 USD 31.02 USD
August 2008 29.48 USD 37.07 USD
July 2008 30.08 USD 37.83 USD
June 2008 29.19 USD 36.84 USD
May 2008 30.78 USD 38.84 USD
April 2008 29.07 USD 36.69 USD
March 2008 24.23 USD 30.69 USD
February 2008 23.81 USD 30.16 USD
January 2008 24.66 USD 31.23 USD
December 2007 28.42 USD 36.13 USD
November 2007 28.08 USD 35.70 USD
October 2007 27.86 USD 35.42 USD
September 2007 28.53 USD 36.39 USD
August 2007 30.16 USD 38.47 USD
July 2007 28.39 USD 36.21 USD
June 2007 30.13 USD 38.54 USD
May 2007 29.47 USD 37.70 USD
April 2007 27.34 USD 52.47 USD
March 2007 26.42 USD 50.88 USD
February 2007 27.01 USD 52.01 USD
January 2007 26.95 USD 51.90 USD
December 2006 24.54 USD 47.41 USD
November 2006 24.82 USD 47.95 USD
October 2006 24.28 USD 46.90 USD
September 2006 22.21 USD 43.05 USD
August 2006 21.66 USD 41.99 USD
July 2006 22.42 USD 43.45 USD
June 2006 24.27 USD 47.20 USD
May 2006 24.86 USD 48.35 USD
April 2006 26.12 USD 50.80 USD
March 2006 26.75 USD 52.17 USD
February 2006 24.22 USD 47.25 USD
January 2006 23.58 USD 46.00 USD
December 2005 21.02 USD 41.11 USD
November 2005 22.57 USD 44.14 USD
October 2005 20.46 USD 40.02 USD
September 2005 21.69 USD 42.55 USD
August 2005 22.17 USD 43.50 USD
July 2005 22.27 USD 43.68 USD
June 2005 19.62 USD 38.61 USD
May 2005 19.52 USD 38.41 USD
April 2005 18.93 USD 37.25 USD
March 2005 20.45 USD 40.35 USD
February 2005 20.02 USD 39.50 USD
January 2005 19.54 USD 38.55 USD
December 2004 20.46 USD 40.50 USD
November 2004 20.20 USD 40.00 USD
October 2004 18.64 USD 36.90 USD
September 2004 17.10 USD 33.96 USD
August 2004 15.46 USD 30.72 USD
July 2004 16.15 USD 32.09 USD
June 2004 17.23 USD 34.35 USD
May 2004 15.95 USD 47.70 USD
April 2004 15.80 USD 47.25 USD
March 2004 14.49 USD 43.48 USD
February 2004 14.20 USD 42.60 USD
January 2004 13.90 USD 41.70 USD
December 2003 13.82 USD 41.59 USD
November 2003 13.11 USD 39.48 USD
October 2003 12.35 USD 37.18 USD
September 2003 12.06 USD 36.44 USD
August 2003 12.83 USD 38.78 USD
July 2003 12.24 USD 37.00 USD
June 2003 11.95 USD 36.24 USD
May 2003 11.37 USD 34.49 USD
April 2003 10.50 USD 31.85 USD
March 2003 9.52 USD 29.00 USD
February 2003 9.10 USD 27.72 USD
January 2003 9.57 USD 29.16 USD
December 2002 10.68 USD 32.70 USD
November 2002 11.09 USD 33.95 USD
October 2002 9.81 USD 30.04 USD
September 2002 9.28 USD 28.55 USD
August 2002 10.12 USD 31.15 USD
July 2002 10.12 USD 31.15 USD
June 2002 10.84 USD 33.50 USD
May 2002 12.26 USD 37.90 USD
April 2002 11.63 USD 35.96 USD
March 2002 11.93 USD 37.00 USD
February 2002 11.54 USD 35.80 USD
January 2002 10.96 USD 34.00 USD
December 2001 11.08 USD 34.50 USD
November 2001 9.76 USD 30.40 USD
October 2001 9.34 USD 29.10 USD
September 2001 8.83 USD 27.65 USD
August 2001 11.44 USD 35.80 USD
July 2001 10.34 USD 32.37 USD
June 2001 10.82 USD 34.00 USD
May 2001 10.29 USD 32.35 USD
April 2001 9.99 USD 31.40 USD
March 2001 9.17 USD 28.98 USD
February 2001 10.11 USD 31.93 USD
January 2001 9.61 USD 30.34 USD
December 2000 10.44 USD 33.13 USD
November 2000 10.19 USD 32.31 USD
October 2000 10.17 USD 32.25 USD
September 2000 8.76 USD 27.94 USD
August 2000 9.53 USD 30.38 USD
July 2000 10.35 USD 33.00 USD
June 2000 9.86 USD 31.56 USD
May 2000 10.42 USD 33.38 USD
April 2000 9.76 USD 31.25 USD
March 2000 8.47 USD 27.25 USD
February 2000 7.69 USD 24.75 USD
January 2000 8.35 USD 26.88 USD
December 1999 9.39 USD 30.38 USD
November 1999 8.52 USD 27.56 USD
October 1999 7.62 USD 24.63 USD
September 1999 8.71 USD 28.31 USD
August 1999 9.10 USD 29.56 USD
July 1999 8.67 USD 28.19 USD
June 1999 10.07 USD 32.88 USD
May 1999 8.60 USD 28.06 USD
April 1999 8.17 USD 26.69 USD
March 1999 7.18 USD 23.56 USD
February 1999 7.23 USD 23.75 USD
January 1999 6.95 USD 22.81 USD
December 1998 7.41 USD 24.50 USD
November 1998 8.19 USD 27.06 USD
October 1998 7.83 USD 25.88 USD
September 1998 7.99 USD 26.56 USD
August 1998 6.32 USD 21.00 USD
July 1998 8.56 USD 28.44 USD
June 1998 10.34 USD 34.50 USD
May 1998 11.09 USD 37.00 USD
April 1998 10.96 USD 36.56 USD
March 1998 10.86 USD 36.38 USD
February 1998 10.21 USD 34.19 USD
January 1998 10.00 USD 33.50 USD
December 1997 10.37 USD 34.88 USD
November 1997 9.91 USD 33.31 USD
October 1997 10.00 USD 33.63 USD
September 1997 10.19 USD 34.38 USD
August 1997 9.60 USD 32.38 USD
July 1997 10.41 USD 35.13 USD
June 1997 9.75 USD 33.00 USD
May 1997 8.68 USD 29.38 USD
April 1997 7.75 USD 26.25 USD
March 1997 6.91 USD 23.50 USD
February 1997 7.46 USD 25.38 USD
January 1997 7.35 USD 37.50 USD
December 1996 7.78 USD 39.88 USD
November 1996 7.68 USD 39.38 USD
October 1996 7.34 USD 37.63 USD
September 1996 6.46 USD 33.25 USD
August 1996 7.21 USD 37.13 USD
July 1996 5.82 USD 30.00 USD
June 1996 7.35 USD 38.00 USD
May 1996 7.32 USD 37.88 USD
April 1996 7.59 USD 39.25 USD
March 1996 7.49 USD 38.88 USD
February 1996 7.05 USD 36.63 USD
January 1996 7.32 USD 38.00 USD
December 1995 7.82 USD 40.75 USD
November 1995 7.89 USD 41.13 USD
October 1995 7.24 USD 37.75 USD
September 1995 6.83 USD 35.75 USD
August 1995 7.69 USD 40.25 USD
July 1995 8.38 USD 43.88 USD
June 1995 6.38 USD 33.50 USD
May 1995 6.47 USD 34.00 USD
April 1995 6.35 USD 33.38 USD
March 1995 5.66 USD 29.88 USD
February 1995 5.50 USD 29.00 USD
January 1995 5.34 USD 42.25 USD
December 1994 5.32 USD 42.25 USD
November 1994 5.18 USD 41.13 USD
October 1994 5.48 USD 43.50 USD
September 1994 5.10 USD 40.50 USD
August 1994 5.11 USD 40.63 USD
July 1994 4.93 USD 39.13 USD
June 1994 4.97 USD 39.50 USD
May 1994 4.96 USD 39.38 USD
April 1994 4.78 USD 38.00 USD
March 1994 4.39 USD 34.88 USD
February 1994 4.69 USD 37.25 USD
January 1994 4.78 USD 38.00 USD
December 1993 4.50 USD 35.75 USD
November 1993 4.22 USD 33.50 USD
October 1993 4.14 USD 32.88 USD
September 1993 4.12 USD 32.75 USD
August 1993 3.98 USD 31.63 USD
July 1993 3.62 USD 28.75 USD
June 1993 3.49 USD 27.75 USD
May 1993 3.32 USD 26.38 USD
April 1993 3.35 USD 26.63 USD
March 1993 3.23 USD 25.63 USD
February 1993 3.37 USD 26.75 USD
January 1993 3.31 USD 26.25 USD
December 1992 2.99 USD 23.75 USD
November 1992 2.64 USD 21.00 USD
October 1992 2.50 USD 19.88 USD
September 1992 2.30 USD 18.25 USD
August 1992 2.17 USD 17.25 USD
July 1992 2.53 USD 20.13 USD
June 1992 2.52 USD 20.00 USD
May 1992 2.64 USD 21.00 USD
April 1992 2.61 USD 20.75 USD
March 1992 2.53 USD 20.13 USD
February 1992 2.58 USD 20.50 USD
January 1992 2.47 USD 19.63 USD
December 1991 2.11 USD 16.75 USD
November 1991 1.97 USD 15.63 USD
October 1991 2.00 USD 15.88 USD
September 1991 1.97 USD 15.63 USD
August 1991 2.00 USD 15.88 USD
July 1991 2.24 USD 17.75 USD
June 1991 2.36 USD 18.75 USD
May 1991 2.17 USD 17.25 USD
April 1991 2.12 USD 16.88 USD
March 1991 1.89 USD 15.00 USD
February 1991 1.92 USD 15.25 USD
January 1991 1.64 USD 13.00 USD
December 1990 1.34 USD 10.63 USD
November 1990 1.51 USD 12.00 USD
October 1990 1.46 USD 11.63 USD
September 1990 1.39 USD 11.00 USD
August 1990 1.45 USD 11.50 USD
July 1990 1.98 USD 15.75 USD
June 1990 1.98 USD 15.75 USD
May 1990 1.89 USD 15.00 USD
April 1990 1.73 USD 13.75 USD
March 1990 1.57 USD 12.50 USD
February 1990 1.50 USD 11.88 USD
January 1990 1.39 USD 11.00 USD
December 1989 2.12 USD 16.88 USD
November 1989 1.98 USD 15.75 USD
October 1989 1.87 USD 14.88 USD
September 1989 1.97 USD 15.63 USD
August 1989 1.94 USD 15.38 USD
July 1989 2.03 USD 16.13 USD
June 1989 1.79 USD 14.25 USD

IEX

List: Contenders

Price: 244.02USD

52 week price:
183.20
245.87

Dividend Yield: 1.07%

5-year range yield:
0.95%
1.34%

Forward Dividend Yield: 1.05%

Payout Ratio: 32.61%

Payout Ratio Range:
25.12%
171.10%

Dividend Per Share: 2.56 USD

Earnings Per Share: 7.85 USD

P/E Ratio: 28.43

Exchange: NYQ

Sector: Industrials

Industry: Specialty Industrial Machinery

Volume: 58481

Ebitda: 155.0 million

Market Capitalization: 18.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 30

DGR3: 6.37%

DGR5: 10.32%

DGR10: 11.77%

DGR20: 12.30%

Links: