IDEX Corporation
IEXNYSEIndustrials● Active
$215.35
$-0.94(-0.43%)
Market Cap$15.9B
P/E Ratio—
52W High$223.85
52W Low$157.25
IDEX Corporation（IEX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
iex · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$246.36
Mar 22, 2024
-12.6% from here
5-Year Low5Y
$153.36
Apr 7, 2025
+40.4% from low
IPO Priceadj.
$2.89
Jun 2, 1989
+7.4K% since IPO
1 Year Ago
$183.23
Jun 9, 2025
+17.5% in 1Y
5 Years Ago
$223.18
Jun 8, 2021
-3.5% in 5Y
10 Years Ago
$86.94
Jun 8, 2016
+147.7% in 10Y
Historical Price Data · IEX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $215.40 | $217.34 | $213.89 | $215.35 | $215.35 | 581K | -0.02% |
| Jun 4, 2026 | $217.52 | $218.99 | $216.11 | $216.29 | $216.29 | 563K | -0.57% |
| Jun 3, 2026 | $211.81 | $216.05 | $211.68 | $215.34 | $215.34 | 659K | +1.67% |
| Jun 2, 2026 | $209.97 | $215.21 | $208.84 | $212.13 | $212.13 | 777K | +1.03% |
| Jun 1, 2026 | $208.82 | $210.37 | $206.38 | $207.59 | $207.59 | 441K | -0.59% |
| May 29, 2026 | $209.01 | $212.98 | $206.97 | $210.83 | $210.83 | 1.0M | +0.87% |
| May 28, 2026 | $210.21 | $210.58 | $207.04 | $210.03 | $210.03 | 809K | -0.09% |
| May 27, 2026 | $211.78 | $212.77 | $210.57 | $211.75 | $211.75 | 650K | -0.01% |
| May 26, 2026 | $211.97 | $212.07 | $209.17 | $211.13 | $211.13 | 959K | -0.40% |
| May 22, 2026 | $206.00 | $209.29 | $205.16 | $208.78 | $208.78 | 673K | +1.35% |
| May 21, 2026 | $206.43 | $208.14 | $204.30 | $205.61 | $205.61 | 795K | -0.40% |
| May 20, 2026 | $205.98 | $208.24 | $203.45 | $208.19 | $208.19 | 476K | +1.07% |
| May 19, 2026 | $207.12 | $207.37 | $203.75 | $205.15 | $205.15 | 488K | -0.95% |
| May 18, 2026 | $208.68 | $209.60 | $207.44 | $208.63 | $208.63 | 489K | -0.02% |
| May 15, 2026 | $209.88 | $210.25 | $207.64 | $207.69 | $207.69 | 701K | -1.04% |
| May 14, 2026 | $213.27 | $213.28 | $209.23 | $211.40 | $211.40 | 691K | -0.88% |
| May 13, 2026 | $213.95 | $214.54 | $211.55 | $212.22 | $212.22 | 390K | -0.81% |
| May 12, 2026 | $213.26 | $215.14 | $211.51 | $213.85 | $213.85 | 712K | +0.28% |
| May 11, 2026 | $217.63 | $217.63 | $213.76 | $214.01 | $214.01 | 647K | -1.66% |
| May 8, 2026 | $216.36 | $218.38 | $214.08 | $216.92 | $216.92 | 593K | +0.26% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · IEX
Jan 1 → Dec 31 · 6 years2026+21.0%$178.03 → $215.35
+21.0%
2025-15.5%$210.67 → $177.94
-15.5%
2024-2.7%$215.09 → $209.29
-2.7%
2023-5.4%$229.52 → $217.11
-5.4%
2022-3.4%$236.32 → $228.33
-3.4%
2021+6.2%$222.45 → $236.32
+6.2%
Best Year2026 · +21.0%
Worst Year2025 · -15.5%
Positive Years2 / 6
Avg Annual Return+0.0%
6Y Total Return-3.2%
6Y CAGR~-0.5% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in IEX?
If you invested $1,000 in IEX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,477
Total Return+147.7%
CAGR~+9.5% / yr
Profit+$1,477
Based on Jun 8, 2016 · $86.94Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
IDEX Corporation（IEX）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $215.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IEX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IEX 历史股价FMP 日线复权 OHLCV