IDEX Corporation ( IEX) - Price History
Monthly price history for IEX (IDEX Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $238.94 | $238.94 |
| July 2026 | $230.45 | $230.45 |
| June 2026 | $226.21 | $226.95 |
| May 2026 | $210.14 | $210.83 |
| April 2026 | $216.37 | $217.85 |
| March 2026 | $188.26 | $189.55 |
| February 2026 | $208.05 | $209.47 |
| January 2026 | $197.20 | $198.55 |
| December 2025 | $176.09 | $177.94 |
| November 2025 | $172.12 | $173.93 |
| October 2025 | $169.68 | $171.46 |
| September 2025 | $160.38 | $162.76 |
| August 2025 | $162.09 | $164.50 |
| July 2025 | $161.12 | $163.51 |
| June 2025 | $172.34 | $175.57 |
| May 2025 | $177.58 | $180.91 |
| April 2025 | $170.13 | $173.97 |
| March 2025 | $176.98 | $180.97 |
| February 2025 | $190.04 | $194.33 |
| January 2025 | $219.36 | $224.31 |
| December 2024 | $204.02 | $209.29 |
| November 2024 | $224.82 | $230.63 |
| October 2024 | $209.24 | $214.64 |
| September 2024 | $208.41 | $214.50 |
| August 2024 | $200.62 | $206.48 |
| July 2024 | $202.56 | $208.48 |
| June 2024 | $194.82 | $201.20 |
| May 2024 | $202.03 | $208.64 |
| April 2024 | $212.82 | $220.46 |
| March 2024 | $235.56 | $244.02 |
| February 2024 | $227.72 | $235.90 |
| January 2024 | $204.16 | $211.50 |
| December 2023 | $208.94 | $217.11 |
| November 2023 | $194.09 | $201.68 |
| October 2023 | $184.21 | $191.41 |
| September 2023 | $199.58 | $208.02 |
| August 2023 | $217.21 | $226.40 |
| July 2023 | $216.65 | $225.81 |
| June 2023 | $205.91 | $215.26 |
| May 2023 | $189.93 | $199.16 |
| April 2023 | $196.76 | $206.32 |
| March 2023 | $220.32 | $231.03 |
| February 2023 | $214.55 | $224.98 |
| January 2023 | $228.57 | $239.68 |
| December 2022 | $217.19 | $228.33 |
| November 2022 | $225.90 | $237.49 |
| October 2022 | $211.46 | $222.31 |
| September 2022 | $189.53 | $199.85 |
| August 2022 | $190.82 | $201.21 |
| July 2022 | $197.97 | $208.75 |
| June 2022 | $171.68 | $181.63 |
| May 2022 | $181.06 | $191.55 |
| April 2022 | $178.84 | $189.82 |
| March 2022 | $180.64 | $191.73 |
| February 2022 | $180.80 | $191.90 |
| January 2022 | $202.98 | $215.44 |
| December 2021 | $222.12 | $236.32 |
| November 2021 | $211.10 | $224.59 |
| October 2021 | $209.20 | $222.57 |
| September 2021 | $194.01 | $206.95 |
| August 2021 | $209.99 | $224 |
| July 2021 | $212.52 | $226.69 |
| June 2021 | $205.79 | $220.05 |
| May 2021 | $208.23 | $222.66 |
| April 2021 | $209.16 | $224.20 |
| March 2021 | $195.28 | $209.32 |
| February 2021 | $182.08 | $195.17 |
| January 2021 | $173.70 | $186.19 |
| December 2020 | $185.39 | $199.20 |
| November 2020 | $179.76 | $193.15 |
| October 2020 | $158.58 | $170.39 |
| September 2020 | $169.31 | $182.41 |
| August 2020 | $167.28 | $180.23 |
| July 2020 | $152.98 | $164.82 |
| June 2020 | $146.24 | $158.04 |
| May 2020 | $147.47 | $159.37 |
| April 2020 | $141.67 | $153.63 |
| March 2020 | $127.36 | $138.11 |
| February 2020 | $136.48 | $148 |
| January 2020 | $151.10 | $163.85 |
| December 2019 | $158.16 | $172 |
| November 2019 | $149.64 | $162.74 |
| October 2019 | $143.01 | $155.53 |
| September 2019 | $150.22 | $163.88 |
| August 2019 | $150.98 | $164.71 |
| July 2019 | $154.20 | $168.22 |
| June 2019 | $157.33 | $172.14 |
| May 2019 | $139.57 | $152.71 |
| April 2019 | $142.71 | $156.66 |
| March 2019 | $138.23 | $151.74 |
| February 2019 | $131.27 | $144.10 |
| January 2019 | $125.59 | $137.86 |
| December 2018 | $114.66 | $126.26 |
| November 2018 | $124.77 | $137.40 |
| October 2018 | $115.16 | $126.82 |
| September 2018 | $136.38 | $150.66 |
| August 2018 | $138.69 | $153.21 |
| July 2018 | $139.03 | $153.58 |
| June 2018 | $123.16 | $136.48 |
| May 2018 | $125.15 | $138.68 |
| April 2018 | $120.24 | $133.66 |
| March 2018 | $128.20 | $142.51 |
| February 2018 | $123.07 | $136.80 |
| January 2018 | $129.08 | $143.48 |
| December 2017 | $118.40 | $131.97 |
| November 2017 | $121.63 | $135.57 |
| October 2017 | $115.02 | $128.21 |
| September 2017 | $108.65 | $121.47 |
| August 2017 | $105.17 | $117.58 |
| July 2017 | $104.24 | $116.54 |
| June 2017 | $100.76 | $113.01 |
| May 2017 | $96.71 | $108.47 |
| April 2017 | $93.07 | $104.76 |
| March 2017 | $83.08 | $93.51 |
| February 2017 | $81.90 | $92.19 |
| January 2017 | $80.10 | $90.16 |
| December 2016 | $79.71 | $90.06 |
| November 2016 | $82.85 | $93.61 |
| October 2016 | $76.51 | $86.44 |
| September 2016 | $82.50 | $93.57 |
| August 2016 | $82.38 | $93.44 |
| July 2016 | $79.16 | $89.79 |
| June 2016 | $72.10 | $82.10 |
| May 2016 | $73.18 | $83.34 |
| April 2016 | $71.92 | $81.90 |
| March 2016 | $72.49 | $82.88 |
| February 2016 | $65.73 | $75.16 |
| January 2016 | $63.42 | $72.51 |
| December 2015 | $66.70 | $76.61 |
| November 2015 | $68.61 | $78.80 |
| October 2015 | $66.83 | $76.76 |
| September 2015 | $61.82 | $71.30 |
| August 2015 | $62.28 | $71.83 |
| July 2015 | $65.92 | $76.03 |
| June 2015 | $67.85 | $78.58 |
| May 2015 | $66.71 | $77.26 |
| April 2015 | $64.77 | $75.01 |
| March 2015 | $65.20 | $75.83 |
| February 2015 | $66.43 | $77.26 |
| January 2015 | $62.21 | $72.35 |
| December 2014 | $66.68 | $77.84 |
| November 2014 | $65.80 | $76.81 |
| October 2014 | $64.17 | $74.91 |
| September 2014 | $61.74 | $72.37 |
| August 2014 | $65.64 | $76.94 |
| July 2014 | $64.68 | $75.82 |
| June 2014 | $68.63 | $80.74 |
| May 2014 | $65.18 | $76.68 |
| April 2014 | $63.39 | $74.57 |
| March 2014 | $61.71 | $72.89 |
| February 2014 | $63.56 | $75.07 |
| January 2014 | $60.97 | $72.01 |
| December 2013 | $62.33 | $73.85 |
| November 2013 | $60.20 | $71.33 |
| October 2013 | $58.36 | $69.15 |
| September 2013 | $54.87 | $65.25 |
| August 2013 | $49.93 | $59.37 |
| July 2013 | $50.16 | $59.65 |
| June 2013 | $45.07 | $53.81 |
| May 2013 | $46.11 | $55.05 |
| April 2013 | $43.58 | $52.03 |
| March 2013 | $44.55 | $53.42 |
| February 2013 | $42.47 | $50.93 |
| January 2013 | $41.60 | $49.89 |
| December 2012 | $38.64 | $46.53 |
| November 2012 | $37.33 | $44.95 |
| October 2012 | $35.32 | $42.53 |
| September 2012 | $34.52 | $41.77 |
| August 2012 | $32.94 | $39.86 |
| July 2012 | $31.52 | $38.15 |
| June 2012 | $32.03 | $38.98 |
| May 2012 | $32.65 | $39.73 |
| April 2012 | $35.59 | $43.31 |
| March 2012 | $34.46 | $42.13 |
| February 2012 | $34.19 | $41.80 |
| January 2012 | $33.14 | $40.52 |
| December 2011 | $30.22 | $37.11 |
| November 2011 | $29.69 | $36.46 |
| October 2011 | $28.87 | $35.45 |
| September 2011 | $25.24 | $31.16 |
| August 2011 | $30.12 | $37.18 |
| July 2011 | $33.60 | $41.48 |
| June 2011 | $37 | $45.85 |
| May 2011 | $36.59 | $45.34 |
| April 2011 | $37.87 | $46.92 |
| March 2011 | $35.09 | $43.65 |
| February 2011 | $33.15 | $41.24 |
| January 2011 | $31.88 | $39.66 |
| December 2010 | $31.33 | $39.12 |
| November 2010 | $30.01 | $37.47 |
| October 2010 | $28.89 | $36.08 |
| September 2010 | $28.32 | $35.51 |
| August 2010 | $23.76 | $29.79 |
| July 2010 | $25.66 | $32.17 |
| June 2010 | $22.67 | $28.57 |
| May 2010 | $24.23 | $30.54 |
| April 2010 | $26.66 | $33.60 |
| March 2010 | $26.15 | $33.10 |
| February 2010 | $24.49 | $31 |
| January 2010 | $22.29 | $28.22 |
| December 2009 | $24.51 | $31.15 |
| November 2009 | $23.32 | $29.63 |
| October 2009 | $22.37 | $28.43 |
| September 2009 | $21.90 | $27.95 |
| August 2009 | $20.72 | $26.44 |
| July 2009 | $21.38 | $27.28 |
| June 2009 | $19.15 | $24.57 |
| May 2009 | $18.20 | $23.35 |
| April 2009 | $19.68 | $25.25 |
| March 2009 | $16.96 | $21.87 |
| February 2009 | $14.98 | $19.32 |
| January 2009 | $17.54 | $22.61 |
| December 2008 | $18.63 | $24.15 |
| November 2008 | $17.75 | $23 |
| October 2008 | $17.88 | $23.18 |
| September 2008 | $23.81 | $31.02 |
| August 2008 | $28.46 | $37.07 |
| July 2008 | $29.04 | $37.83 |
| June 2008 | $28.18 | $36.84 |
| May 2008 | $29.71 | $38.84 |
| April 2008 | $28.06 | $36.69 |
| March 2008 | $23.39 | $30.69 |
| February 2008 | $22.98 | $30.16 |
| January 2008 | $23.80 | $31.23 |
| December 2007 | $27.43 | $36.13 |
| November 2007 | $27.11 | $35.70 |
| October 2007 | $26.89 | $35.42 |
| September 2007 | $27.54 | $36.39 |
| August 2007 | $29.12 | $38.47 |
| July 2007 | $27.41 | $36.21 |
| June 2007 | $29.08 | $38.54 |
| May 2007 | $28.45 | $37.70 |
| April 2007 | $26.40 | $52.47 |
| March 2007 | $25.50 | $50.88 |
| February 2007 | $26.07 | $52.01 |
| January 2007 | $26.02 | $51.90 |
| December 2006 | $23.69 | $47.41 |
| November 2006 | $23.96 | $47.95 |
| October 2006 | $23.43 | $46.90 |
| September 2006 | $21.44 | $43.05 |
| August 2006 | $20.91 | $41.99 |
| July 2006 | $21.64 | $43.45 |
| June 2006 | $23.43 | $47.20 |
| May 2006 | $24 | $48.35 |
| April 2006 | $25.22 | $50.80 |
| March 2006 | $25.82 | $52.17 |
| February 2006 | $23.38 | $47.25 |
| January 2006 | $22.76 | $46 |
| December 2005 | $20.29 | $41.11 |
| November 2005 | $21.78 | $44.14 |
| October 2005 | $19.75 | $40.02 |
| September 2005 | $20.94 | $42.55 |
| August 2005 | $21.40 | $43.50 |
| July 2005 | $21.49 | $43.68 |
| June 2005 | $18.94 | $38.61 |
| May 2005 | $18.84 | $38.41 |
| April 2005 | $18.28 | $37.25 |
| March 2005 | $19.74 | $40.35 |
| February 2005 | $19.32 | $39.50 |
| January 2005 | $18.86 | $38.55 |
| December 2004 | $19.75 | $40.50 |
| November 2004 | $19.50 | $40 |
| October 2004 | $17.99 | $36.90 |
| September 2004 | $16.50 | $33.96 |
| August 2004 | $14.93 | $30.72 |
| July 2004 | $15.59 | $32.09 |
| June 2004 | $16.63 | $34.35 |
| May 2004 | $15.40 | $47.70 |
| April 2004 | $15.25 | $47.25 |
| March 2004 | $13.99 | $43.48 |
| February 2004 | $13.71 | $42.60 |
| January 2004 | $13.42 | $41.70 |
| December 2003 | $13.34 | $41.59 |
| November 2003 | $12.66 | $39.48 |
| October 2003 | $11.92 | $37.18 |
| September 2003 | $11.64 | $36.44 |
| August 2003 | $12.39 | $38.78 |
| July 2003 | $11.82 | $37 |
| June 2003 | $11.53 | $36.24 |
| May 2003 | $10.98 | $34.49 |
| April 2003 | $10.14 | $31.85 |
| March 2003 | $9.18 | $29 |
| February 2003 | $8.78 | $27.72 |
| January 2003 | $9.24 | $29.16 |
| December 2002 | $10.31 | $32.70 |
| November 2002 | $10.71 | $33.95 |
| October 2002 | $9.47 | $30.04 |
| September 2002 | $8.96 | $28.55 |
| August 2002 | $9.77 | $31.15 |
| July 2002 | $9.77 | $31.15 |
| June 2002 | $10.46 | $33.50 |
| May 2002 | $11.83 | $37.90 |
| April 2002 | $11.23 | $35.96 |
| March 2002 | $11.51 | $37 |
| February 2002 | $11.14 | $35.80 |
| January 2002 | $10.58 | $34 |
| December 2001 | $10.69 | $34.50 |
| November 2001 | $9.42 | $30.40 |
| October 2001 | $9.02 | $29.10 |
| September 2001 | $8.53 | $27.65 |
| August 2001 | $11.04 | $35.80 |
| July 2001 | $9.98 | $32.37 |
| June 2001 | $10.44 | $34 |
| May 2001 | $9.93 | $32.35 |
| April 2001 | $9.64 | $31.40 |
| March 2001 | $8.86 | $28.98 |
| February 2001 | $9.76 | $31.93 |
| January 2001 | $9.27 | $30.34 |
| December 2000 | $10.08 | $33.12 |
| November 2000 | $9.83 | $32.31 |
| October 2000 | $9.81 | $32.25 |
| September 2000 | $8.46 | $27.94 |
| August 2000 | $9.20 | $30.38 |
| July 2000 | $9.99 | $33 |
| June 2000 | $9.51 | $31.55 |
| May 2000 | $10.06 | $33.38 |
| April 2000 | $9.42 | $31.25 |
| March 2000 | $8.17 | $27.25 |
| February 2000 | $7.42 | $24.75 |
| January 2000 | $8.06 | $26.88 |
| December 1999 | $9.07 | $30.38 |
| November 1999 | $8.23 | $27.56 |
| October 1999 | $7.35 | $24.62 |
| September 1999 | $8.41 | $28.31 |
| August 1999 | $8.78 | $29.56 |
| July 1999 | $8.37 | $28.19 |
| June 1999 | $9.72 | $32.88 |
| May 1999 | $8.30 | $28.06 |
| April 1999 | $7.89 | $26.69 |
| March 1999 | $6.93 | $23.56 |
| February 1999 | $6.98 | $23.75 |
| January 1999 | $6.71 | $22.81 |
| December 1998 | $7.16 | $24.50 |
| November 1998 | $7.90 | $27.06 |
| October 1998 | $7.56 | $25.88 |
| September 1998 | $7.72 | $26.56 |
| August 1998 | $6.10 | $21 |
| July 1998 | $8.26 | $28.44 |
| June 1998 | $9.98 | $34.50 |
| May 1998 | $10.71 | $37 |
| April 1998 | $10.58 | $36.56 |
| March 1998 | $10.48 | $36.38 |
| February 1998 | $9.86 | $34.19 |
| January 1998 | $9.66 | $33.50 |
| December 1997 | $10.01 | $34.88 |
| November 1997 | $9.56 | $33.31 |
| October 1997 | $9.65 | $33.62 |
| September 1997 | $9.84 | $34.38 |
| August 1997 | $9.26 | $32.38 |
| July 1997 | $10.05 | $35.12 |
| June 1997 | $9.41 | $33 |
| May 1997 | $8.37 | $29.38 |
| April 1997 | $7.48 | $26.25 |
| March 1997 | $6.67 | $23.50 |
| February 1997 | $7.20 | $25.38 |
| January 1997 | $7.09 | $37.50 |
| December 1996 | $7.51 | $39.88 |
| November 1996 | $7.41 | $39.38 |
| October 1996 | $7.08 | $37.62 |
| September 1996 | $6.23 | $33.25 |
| August 1996 | $6.96 | $37.12 |
| July 1996 | $5.62 | $30 |
| June 1996 | $7.09 | $38 |
| May 1996 | $7.07 | $37.88 |
| April 1996 | $7.32 | $39.25 |
| March 1996 | $7.22 | $38.88 |
| February 1996 | $6.81 | $36.62 |
| January 1996 | $7.06 | $38 |
| December 1995 | $7.54 | $40.75 |
| November 1995 | $7.61 | $41.12 |
| October 1995 | $6.99 | $37.75 |
| September 1995 | $6.59 | $35.75 |
| August 1995 | $7.42 | $40.25 |
| July 1995 | $8.09 | $43.88 |
| June 1995 | $6.16 | $33.50 |
| May 1995 | $6.25 | $34 |
| April 1995 | $6.13 | $33.38 |
| March 1995 | $5.46 | $29.88 |
| February 1995 | $5.30 | $29 |
| January 1995 | $5.15 | $42.25 |
| December 1994 | $5.13 | $42.25 |
| November 1994 | $4.99 | $41.13 |
| October 1994 | $5.28 | $43.50 |
| September 1994 | $4.91 | $40.50 |
| August 1994 | $4.93 | $40.62 |
| July 1994 | $4.75 | $39.12 |
| June 1994 | $4.79 | $39.50 |
| May 1994 | $4.78 | $39.38 |
| April 1994 | $4.61 | $38 |
| March 1994 | $4.23 | $34.88 |
| February 1994 | $4.52 | $37.25 |
| January 1994 | $4.61 | $38 |
| December 1993 | $4.34 | $35.75 |
| November 1993 | $4.06 | $33.50 |
| October 1993 | $3.99 | $32.88 |
| September 1993 | $3.97 | $32.75 |
| August 1993 | $3.84 | $31.62 |
| July 1993 | $3.49 | $28.75 |
| June 1993 | $3.37 | $27.75 |
| May 1993 | $3.20 | $26.38 |
| April 1993 | $3.23 | $26.62 |
| March 1993 | $3.11 | $25.62 |
| February 1993 | $3.24 | $26.75 |
| January 1993 | $3.18 | $26.25 |
| December 1992 | $2.88 | $23.75 |
| November 1992 | $2.55 | $21 |
| October 1992 | $2.41 | $19.88 |
| September 1992 | $2.21 | $18.25 |
| August 1992 | $2.09 | $17.25 |
| July 1992 | $2.44 | $20.12 |
| June 1992 | $2.43 | $20 |
| May 1992 | $2.55 | $21 |
| April 1992 | $2.52 | $20.75 |
| March 1992 | $2.44 | $20.12 |
| February 1992 | $2.49 | $20.50 |
| January 1992 | $2.38 | $19.62 |
| December 1991 | $2.03 | $16.75 |
| November 1991 | $1.90 | $15.62 |
| October 1991 | $1.93 | $15.88 |
| September 1991 | $1.90 | $15.62 |
| August 1991 | $1.93 | $15.88 |
| July 1991 | $2.15 | $17.75 |
| June 1991 | $2.28 | $18.75 |
| May 1991 | $2.09 | $17.25 |
| April 1991 | $2.05 | $16.88 |
| March 1991 | $1.82 | $15 |
| February 1991 | $1.85 | $15.25 |
| January 1991 | $1.58 | $13 |
| December 1990 | $1.29 | $10.62 |
| November 1990 | $1.46 | $12 |
| October 1990 | $1.41 | $11.62 |
| September 1990 | $1.34 | $11 |
| August 1990 | $1.40 | $11.50 |
| July 1990 | $1.91 | $15.75 |
| June 1990 | $1.91 | $15.75 |
| May 1990 | $1.82 | $15 |
| April 1990 | $1.67 | $13.75 |
| March 1990 | $1.52 | $12.50 |
| February 1990 | $1.44 | $11.88 |
| January 1990 | $1.34 | $11 |
| December 1989 | $2.05 | $16.88 |
| November 1989 | $1.91 | $15.75 |
| October 1989 | $1.80 | $14.88 |
| September 1989 | $1.90 | $15.62 |
| August 1989 | $1.86 | $15.38 |
| July 1989 | $1.96 | $16.12 |
| June 1989 | $1.73 | $14.25 |
IEX
Price: $238.94
52 week price:
Dividend Yield: 1.23%
5-year range yield:
Forward Dividend Yield: 1.22%
Payout Ratio: 36.08%
Payout Ratio Range:
Dividend Per Share: 2.92 USD
Earnings Per Share: 7.11 USD
P/E Ratio: 33.46
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Country: United States
Volume: 58481
Ebitda: 155.0 millionMarket Capitalization: 17.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 7.10%
DGR5: 6.98%
DGR10: 8.89%
DGR20: 12.09%