IDEX Corporation - Price History
Monthly price history for IEX (IDEX Corporation)
Date | Adjusted price | Real 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
Dividend Yield: 1.07%
Forward Dividend Yield: 1.05%
Payout Ratio: 32.61%
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 millionMarket Capitalization: 18.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 6.37%
DGR5: 10.32%
DGR10: 11.77%
DGR20: 12.30%