IDEX Corporation ( IEX) - Price History
Monthly price history for IEX (IDEX Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $221.20 | $221.20 |
| May 2026 | $210.83 | $210.83 |
| April 2026 | $217.08 | $217.85 |
| March 2026 | $188.88 | $189.55 |
| February 2026 | $208.73 | $209.47 |
| January 2026 | $197.84 | $198.55 |
| December 2025 | $176.66 | $177.94 |
| November 2025 | $172.68 | $173.93 |
| October 2025 | $170.23 | $171.46 |
| September 2025 | $160.90 | $162.76 |
| August 2025 | $162.62 | $164.50 |
| July 2025 | $161.64 | $163.51 |
| June 2025 | $172.90 | $175.57 |
| May 2025 | $178.16 | $180.91 |
| April 2025 | $170.69 | $173.97 |
| March 2025 | $177.56 | $180.97 |
| February 2025 | $190.66 | $194.33 |
| January 2025 | $220.08 | $224.31 |
| December 2024 | $204.69 | $209.29 |
| November 2024 | $225.56 | $230.63 |
| October 2024 | $209.92 | $214.64 |
| September 2024 | $209.09 | $214.50 |
| August 2024 | $201.27 | $206.48 |
| July 2024 | $203.22 | $208.48 |
| June 2024 | $195.46 | $201.20 |
| May 2024 | $202.69 | $208.64 |
| April 2024 | $213.51 | $220.46 |
| March 2024 | $236.33 | $244.02 |
| February 2024 | $228.46 | $235.90 |
| January 2024 | $204.83 | $211.50 |
| December 2023 | $209.62 | $217.11 |
| November 2023 | $194.73 | $201.68 |
| October 2023 | $184.81 | $191.41 |
| September 2023 | $200.23 | $208.02 |
| August 2023 | $217.92 | $226.40 |
| July 2023 | $217.36 | $225.81 |
| June 2023 | $206.59 | $215.26 |
| May 2023 | $190.55 | $199.16 |
| April 2023 | $197.40 | $206.32 |
| March 2023 | $221.04 | $231.03 |
| February 2023 | $215.25 | $224.98 |
| January 2023 | $229.32 | $239.68 |
| December 2022 | $217.90 | $228.33 |
| November 2022 | $226.64 | $237.49 |
| October 2022 | $212.16 | $222.31 |
| September 2022 | $190.15 | $199.85 |
| August 2022 | $191.44 | $201.21 |
| July 2022 | $198.62 | $208.75 |
| June 2022 | $172.24 | $181.63 |
| May 2022 | $181.65 | $191.55 |
| April 2022 | $179.43 | $189.82 |
| March 2022 | $181.24 | $191.73 |
| February 2022 | $181.40 | $191.90 |
| January 2022 | $203.65 | $215.44 |
| December 2021 | $222.85 | $236.32 |
| November 2021 | $211.79 | $224.59 |
| October 2021 | $209.89 | $222.57 |
| September 2021 | $194.64 | $206.95 |
| August 2021 | $210.68 | $224 |
| July 2021 | $213.21 | $226.69 |
| June 2021 | $206.46 | $220.05 |
| May 2021 | $208.91 | $222.66 |
| April 2021 | $209.84 | $224.20 |
| March 2021 | $195.92 | $209.32 |
| February 2021 | $182.67 | $195.17 |
| January 2021 | $174.27 | $186.19 |
| December 2020 | $186 | $199.20 |
| November 2020 | $180.35 | $193.15 |
| October 2020 | $159.10 | $170.39 |
| September 2020 | $169.86 | $182.41 |
| August 2020 | $167.83 | $180.23 |
| July 2020 | $153.48 | $164.82 |
| June 2020 | $146.72 | $158.04 |
| May 2020 | $147.95 | $159.37 |
| April 2020 | $142.14 | $153.63 |
| March 2020 | $127.78 | $138.11 |
| February 2020 | $136.93 | $148 |
| January 2020 | $151.59 | $163.85 |
| December 2019 | $158.67 | $172 |
| November 2019 | $150.13 | $162.74 |
| October 2019 | $143.48 | $155.53 |
| September 2019 | $150.71 | $163.88 |
| August 2019 | $151.47 | $164.71 |
| July 2019 | $154.70 | $168.22 |
| June 2019 | $157.84 | $172.14 |
| May 2019 | $140.02 | $152.71 |
| April 2019 | $143.18 | $156.66 |
| March 2019 | $138.68 | $151.74 |
| February 2019 | $131.70 | $144.10 |
| January 2019 | $126 | $137.86 |
| December 2018 | $115.03 | $126.26 |
| November 2018 | $125.18 | $137.40 |
| October 2018 | $115.54 | $126.82 |
| September 2018 | $136.83 | $150.66 |
| August 2018 | $139.14 | $153.21 |
| July 2018 | $139.48 | $153.58 |
| June 2018 | $123.56 | $136.48 |
| May 2018 | $125.56 | $138.68 |
| April 2018 | $120.64 | $133.66 |
| March 2018 | $128.62 | $142.51 |
| February 2018 | $123.47 | $136.80 |
| January 2018 | $129.50 | $143.48 |
| December 2017 | $118.78 | $131.97 |
| November 2017 | $122.02 | $135.57 |
| October 2017 | $115.40 | $128.21 |
| September 2017 | $109.01 | $121.47 |
| August 2017 | $105.52 | $117.58 |
| July 2017 | $104.58 | $116.54 |
| June 2017 | $101.09 | $113.01 |
| May 2017 | $97.03 | $108.47 |
| April 2017 | $93.38 | $104.76 |
| March 2017 | $83.35 | $93.51 |
| February 2017 | $82.17 | $92.19 |
| January 2017 | $80.36 | $90.16 |
| December 2016 | $79.97 | $90.06 |
| November 2016 | $83.12 | $93.61 |
| October 2016 | $76.76 | $86.44 |
| September 2016 | $82.77 | $93.57 |
| August 2016 | $82.65 | $93.44 |
| July 2016 | $79.42 | $89.79 |
| June 2016 | $72.33 | $82.10 |
| May 2016 | $73.42 | $83.34 |
| April 2016 | $72.16 | $81.90 |
| March 2016 | $72.72 | $82.88 |
| February 2016 | $65.95 | $75.16 |
| January 2016 | $63.62 | $72.51 |
| December 2015 | $66.92 | $76.61 |
| November 2015 | $68.84 | $78.80 |
| October 2015 | $67.05 | $76.76 |
| September 2015 | $62.02 | $71.30 |
| August 2015 | $62.48 | $71.83 |
| July 2015 | $66.14 | $76.03 |
| June 2015 | $68.07 | $78.58 |
| May 2015 | $66.93 | $77.26 |
| April 2015 | $64.98 | $75.01 |
| March 2015 | $65.42 | $75.83 |
| February 2015 | $66.65 | $77.26 |
| January 2015 | $62.42 | $72.35 |
| December 2014 | $66.90 | $77.84 |
| November 2014 | $66.01 | $76.81 |
| October 2014 | $64.38 | $74.91 |
| September 2014 | $61.94 | $72.37 |
| August 2014 | $65.85 | $76.94 |
| July 2014 | $64.89 | $75.82 |
| June 2014 | $68.86 | $80.74 |
| May 2014 | $65.40 | $76.68 |
| April 2014 | $63.60 | $74.57 |
| March 2014 | $61.92 | $72.89 |
| February 2014 | $63.77 | $75.07 |
| January 2014 | $61.17 | $72.01 |
| December 2013 | $62.54 | $73.85 |
| November 2013 | $60.40 | $71.33 |
| October 2013 | $58.56 | $69.15 |
| September 2013 | $55.05 | $65.25 |
| August 2013 | $50.09 | $59.37 |
| July 2013 | $50.33 | $59.65 |
| June 2013 | $45.22 | $53.81 |
| May 2013 | $46.26 | $55.05 |
| April 2013 | $43.72 | $52.03 |
| March 2013 | $44.69 | $53.42 |
| February 2013 | $42.61 | $50.93 |
| January 2013 | $41.74 | $49.89 |
| December 2012 | $38.77 | $46.53 |
| November 2012 | $37.45 | $44.95 |
| October 2012 | $35.44 | $42.53 |
| September 2012 | $34.63 | $41.77 |
| August 2012 | $33.05 | $39.86 |
| July 2012 | $31.63 | $38.15 |
| June 2012 | $32.14 | $38.98 |
| May 2012 | $32.76 | $39.73 |
| April 2012 | $35.71 | $43.31 |
| March 2012 | $34.57 | $42.13 |
| February 2012 | $34.30 | $41.80 |
| January 2012 | $33.25 | $40.52 |
| December 2011 | $30.32 | $37.11 |
| November 2011 | $29.79 | $36.46 |
| October 2011 | $28.96 | $35.45 |
| September 2011 | $25.33 | $31.16 |
| August 2011 | $30.22 | $37.18 |
| July 2011 | $33.72 | $41.48 |
| June 2011 | $37.13 | $45.85 |
| May 2011 | $36.71 | $45.34 |
| April 2011 | $37.99 | $46.92 |
| March 2011 | $35.21 | $43.65 |
| February 2011 | $33.26 | $41.24 |
| January 2011 | $31.99 | $39.66 |
| December 2010 | $31.43 | $39.12 |
| November 2010 | $30.10 | $37.47 |
| October 2010 | $28.99 | $36.08 |
| September 2010 | $28.41 | $35.51 |
| August 2010 | $23.84 | $29.79 |
| July 2010 | $25.74 | $32.17 |
| June 2010 | $22.74 | $28.57 |
| May 2010 | $24.31 | $30.54 |
| April 2010 | $26.75 | $33.60 |
| March 2010 | $26.23 | $33.10 |
| February 2010 | $24.57 | $31 |
| January 2010 | $22.36 | $28.22 |
| December 2009 | $24.59 | $31.15 |
| November 2009 | $23.39 | $29.63 |
| October 2009 | $22.45 | $28.43 |
| September 2009 | $21.98 | $27.95 |
| August 2009 | $20.79 | $26.44 |
| July 2009 | $21.45 | $27.28 |
| June 2009 | $19.22 | $24.57 |
| May 2009 | $18.26 | $23.35 |
| April 2009 | $19.75 | $25.25 |
| March 2009 | $17.02 | $21.87 |
| February 2009 | $15.03 | $19.32 |
| January 2009 | $17.59 | $22.61 |
| December 2008 | $18.70 | $24.15 |
| November 2008 | $17.80 | $23 |
| October 2008 | $17.94 | $23.18 |
| September 2008 | $23.89 | $31.02 |
| August 2008 | $28.55 | $37.07 |
| July 2008 | $29.13 | $37.83 |
| June 2008 | $28.27 | $36.84 |
| May 2008 | $29.80 | $38.84 |
| April 2008 | $28.16 | $36.69 |
| March 2008 | $23.47 | $30.69 |
| February 2008 | $23.06 | $30.16 |
| January 2008 | $23.88 | $31.23 |
| December 2007 | $27.52 | $36.13 |
| November 2007 | $27.20 | $35.70 |
| October 2007 | $26.98 | $35.42 |
| September 2007 | $27.63 | $36.39 |
| August 2007 | $29.21 | $38.47 |
| July 2007 | $27.50 | $36.21 |
| June 2007 | $29.18 | $38.54 |
| May 2007 | $28.54 | $37.70 |
| April 2007 | $26.48 | $52.47 |
| March 2007 | $25.59 | $50.88 |
| February 2007 | $26.16 | $52.01 |
| January 2007 | $26.10 | $51.90 |
| December 2006 | $23.76 | $47.41 |
| November 2006 | $24.04 | $47.95 |
| October 2006 | $23.51 | $46.90 |
| September 2006 | $21.51 | $43.05 |
| August 2006 | $20.98 | $41.99 |
| July 2006 | $21.71 | $43.45 |
| June 2006 | $23.51 | $47.20 |
| May 2006 | $24.08 | $48.35 |
| April 2006 | $25.30 | $50.80 |
| March 2006 | $25.90 | $52.17 |
| February 2006 | $23.46 | $47.25 |
| January 2006 | $22.84 | $46 |
| December 2005 | $20.36 | $41.11 |
| November 2005 | $21.86 | $44.14 |
| October 2005 | $19.82 | $40.02 |
| September 2005 | $21.01 | $42.55 |
| August 2005 | $21.48 | $43.50 |
| July 2005 | $21.56 | $43.68 |
| June 2005 | $19 | $38.61 |
| May 2005 | $18.90 | $38.41 |
| April 2005 | $18.33 | $37.25 |
| March 2005 | $19.80 | $40.35 |
| February 2005 | $19.38 | $39.50 |
| January 2005 | $18.92 | $38.55 |
| December 2004 | $19.81 | $40.50 |
| November 2004 | $19.57 | $40 |
| October 2004 | $18.05 | $36.90 |
| September 2004 | $16.56 | $33.96 |
| August 2004 | $14.98 | $30.72 |
| July 2004 | $15.64 | $32.09 |
| June 2004 | $16.68 | $34.35 |
| May 2004 | $15.44 | $47.70 |
| April 2004 | $15.30 | $47.25 |
| March 2004 | $14.03 | $43.48 |
| February 2004 | $13.75 | $42.60 |
| January 2004 | $13.46 | $41.70 |
| December 2003 | $13.38 | $41.59 |
| November 2003 | $12.70 | $39.48 |
| October 2003 | $11.96 | $37.18 |
| September 2003 | $11.68 | $36.44 |
| August 2003 | $12.43 | $38.78 |
| July 2003 | $11.86 | $37 |
| June 2003 | $11.57 | $36.24 |
| May 2003 | $11.01 | $34.49 |
| April 2003 | $10.17 | $31.85 |
| March 2003 | $9.22 | $29 |
| February 2003 | $8.81 | $27.72 |
| January 2003 | $9.27 | $29.16 |
| December 2002 | $10.35 | $32.70 |
| November 2002 | $10.74 | $33.95 |
| October 2002 | $9.50 | $30.04 |
| September 2002 | $8.98 | $28.55 |
| August 2002 | $9.80 | $31.15 |
| July 2002 | $9.80 | $31.15 |
| June 2002 | $10.50 | $33.50 |
| May 2002 | $11.87 | $37.90 |
| April 2002 | $11.26 | $35.96 |
| March 2002 | $11.55 | $37 |
| February 2002 | $11.18 | $35.80 |
| January 2002 | $10.61 | $34 |
| December 2001 | $10.73 | $34.50 |
| November 2001 | $9.45 | $30.40 |
| October 2001 | $9.05 | $29.10 |
| September 2001 | $8.56 | $27.65 |
| August 2001 | $11.08 | $35.80 |
| July 2001 | $10.02 | $32.37 |
| June 2001 | $10.48 | $34 |
| May 2001 | $9.97 | $32.35 |
| April 2001 | $9.67 | $31.40 |
| March 2001 | $8.88 | $28.98 |
| February 2001 | $9.79 | $31.93 |
| January 2001 | $9.30 | $30.34 |
| December 2000 | $10.11 | $33.12 |
| November 2000 | $9.86 | $32.31 |
| October 2000 | $9.84 | $32.25 |
| September 2000 | $8.48 | $27.94 |
| August 2000 | $9.22 | $30.38 |
| July 2000 | $10.02 | $33 |
| June 2000 | $9.54 | $31.55 |
| May 2000 | $10.09 | $33.38 |
| April 2000 | $9.45 | $31.25 |
| March 2000 | $8.20 | $27.25 |
| February 2000 | $7.45 | $24.75 |
| January 2000 | $8.09 | $26.88 |
| December 1999 | $9.10 | $30.38 |
| November 1999 | $8.25 | $27.56 |
| October 1999 | $7.37 | $24.62 |
| September 1999 | $8.44 | $28.31 |
| August 1999 | $8.81 | $29.56 |
| July 1999 | $8.40 | $28.19 |
| June 1999 | $9.75 | $32.88 |
| May 1999 | $8.32 | $28.06 |
| April 1999 | $7.92 | $26.69 |
| March 1999 | $6.95 | $23.56 |
| February 1999 | $7 | $23.75 |
| January 1999 | $6.73 | $22.81 |
| December 1998 | $7.18 | $24.50 |
| November 1998 | $7.93 | $27.06 |
| October 1998 | $7.58 | $25.88 |
| September 1998 | $7.74 | $26.56 |
| August 1998 | $6.12 | $21 |
| July 1998 | $8.29 | $28.44 |
| June 1998 | $10.02 | $34.50 |
| May 1998 | $10.74 | $37 |
| April 1998 | $10.61 | $36.56 |
| March 1998 | $10.52 | $36.38 |
| February 1998 | $9.89 | $34.19 |
| January 1998 | $9.69 | $33.50 |
| December 1997 | $10.04 | $34.88 |
| November 1997 | $9.60 | $33.31 |
| October 1997 | $9.68 | $33.62 |
| September 1997 | $9.87 | $34.38 |
| August 1997 | $9.29 | $32.38 |
| July 1997 | $10.08 | $35.12 |
| June 1997 | $9.44 | $33 |
| May 1997 | $8.40 | $29.38 |
| April 1997 | $7.51 | $26.25 |
| March 1997 | $6.69 | $23.50 |
| February 1997 | $7.22 | $25.38 |
| January 1997 | $7.12 | $37.50 |
| December 1996 | $7.53 | $39.88 |
| November 1996 | $7.44 | $39.38 |
| October 1996 | $7.11 | $37.62 |
| September 1996 | $6.25 | $33.25 |
| August 1996 | $6.98 | $37.12 |
| July 1996 | $5.64 | $30 |
| June 1996 | $7.12 | $38 |
| May 1996 | $7.09 | $37.88 |
| April 1996 | $7.35 | $39.25 |
| March 1996 | $7.25 | $38.88 |
| February 1996 | $6.83 | $36.62 |
| January 1996 | $7.09 | $38 |
| December 1995 | $7.57 | $40.75 |
| November 1995 | $7.64 | $41.12 |
| October 1995 | $7.01 | $37.75 |
| September 1995 | $6.62 | $35.75 |
| August 1995 | $7.45 | $40.25 |
| July 1995 | $8.12 | $43.88 |
| June 1995 | $6.18 | $33.50 |
| May 1995 | $6.27 | $34 |
| April 1995 | $6.15 | $33.38 |
| March 1995 | $5.48 | $29.88 |
| February 1995 | $5.32 | $29 |
| January 1995 | $5.17 | $42.25 |
| December 1994 | $5.14 | $42.25 |
| November 1994 | $5.01 | $41.13 |
| October 1994 | $5.30 | $43.50 |
| September 1994 | $4.93 | $40.50 |
| August 1994 | $4.94 | $40.62 |
| July 1994 | $4.76 | $39.12 |
| June 1994 | $4.81 | $39.50 |
| May 1994 | $4.79 | $39.38 |
| April 1994 | $4.62 | $38 |
| March 1994 | $4.24 | $34.88 |
| February 1994 | $4.53 | $37.25 |
| January 1994 | $4.62 | $38 |
| December 1993 | $4.35 | $35.75 |
| November 1993 | $4.08 | $33.50 |
| October 1993 | $4 | $32.88 |
| September 1993 | $3.99 | $32.75 |
| August 1993 | $3.85 | $31.62 |
| July 1993 | $3.50 | $28.75 |
| June 1993 | $3.38 | $27.75 |
| May 1993 | $3.21 | $26.38 |
| April 1993 | $3.24 | $26.62 |
| March 1993 | $3.12 | $25.62 |
| February 1993 | $3.26 | $26.75 |
| January 1993 | $3.20 | $26.25 |
| December 1992 | $2.89 | $23.75 |
| November 1992 | $2.56 | $21 |
| October 1992 | $2.42 | $19.88 |
| September 1992 | $2.22 | $18.25 |
| August 1992 | $2.10 | $17.25 |
| July 1992 | $2.45 | $20.12 |
| June 1992 | $2.43 | $20 |
| May 1992 | $2.56 | $21 |
| April 1992 | $2.53 | $20.75 |
| March 1992 | $2.45 | $20.12 |
| February 1992 | $2.50 | $20.50 |
| January 1992 | $2.39 | $19.62 |
| December 1991 | $2.04 | $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 | $2.16 | $17.75 |
| June 1991 | $2.28 | $18.75 |
| May 1991 | $2.10 | $17.25 |
| April 1991 | $2.05 | $16.88 |
| March 1991 | $1.83 | $15 |
| February 1991 | $1.86 | $15.25 |
| January 1991 | $1.58 | $13 |
| December 1990 | $1.29 | $10.62 |
| November 1990 | $1.46 | $12 |
| October 1990 | $1.42 | $11.62 |
| September 1990 | $1.34 | $11 |
| August 1990 | $1.40 | $11.50 |
| July 1990 | $1.92 | $15.75 |
| June 1990 | $1.92 | $15.75 |
| May 1990 | $1.83 | $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 | $1.92 | $15.75 |
| October 1989 | $1.81 | $14.88 |
| September 1989 | $1.90 | $15.62 |
| August 1989 | $1.87 | $15.38 |
| July 1989 | $1.96 | $16.12 |
| June 1989 | $1.73 | $14.25 |
IEX
List: Contenders
Price: $221.20
52 week price:
Dividend Yield: 1.31%
5-year range yield:
Forward Dividend Yield: 1.34%
Payout Ratio: 36.08%
Payout Ratio Range:
Dividend Per Share: 2.92 USD
Earnings Per Share: 6.75 USD
P/E Ratio: 31.96
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Country: United States
Volume: 58481
Ebitda: 155.0 millionMarket Capitalization: 16.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 15.73%
DGR5: 11.60%
DGR10: 11.57%
DGR20: 13.20%