$230.45
-3.32 (-1.42%)
At Close: Jul 31, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $215.51 | $243.80 | Friday, 31st Jul 2026 IEX stock ended at $230.45. This is 1.42% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 2.10% from a day low at $228.32 to a day high of $233.12. |
| 90 days | $203.45 | $243.80 | |
| 52 weeks | $157.35 | $243.80 |
Historical IDEX Corporation prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 31, 2026 | $231.38 | $233.12 | $228.32 | $230.45 | 1 204 755 |
| Jul 30, 2026 | $230.98 | $239.46 | $230.98 | $233.77 | 1 269 929 |
| Jul 29, 2026 | $242.04 | $243.80 | $226.14 | $229.52 | 1 593 991 |
| Jul 28, 2026 | $225.93 | $227.00 | $223.83 | $224.65 | 983 330 |
| Jul 27, 2026 | $224.60 | $225.85 | $219.25 | $223.83 | 708 409 |
| Jul 24, 2026 | $222.62 | $224.64 | $221.73 | $223.27 | 469 374 |
| Jul 23, 2026 | $222.80 | $223.52 | $219.43 | $222.22 | 589 681 |
| Jul 22, 2026 | $220.31 | $223.73 | $220.31 | $223.16 | 837 605 |
| Jul 21, 2026 | $218.46 | $223.21 | $218.46 | $221.19 | 403 411 |
| Jul 20, 2026 | $224.43 | $224.59 | $220.03 | $221.24 | 514 302 |
| Jul 17, 2026 | $227.09 | $231.70 | $224.71 | $224.94 | 351 666 |
| Jul 16, 2026 | $224.07 | $228.99 | $223.98 | $228.96 | 1 198 476 |
| Jul 15, 2026 | $221.32 | $223.81 | $220.53 | $223.57 | 241 508 |
| Jul 14, 2026 | $224.64 | $225.61 | $221.21 | $222.74 | 427 714 |
| Jul 13, 2026 | $221.75 | $223.50 | $220.43 | $221.48 | 320 434 |
| Jul 10, 2026 | $221.07 | $223.58 | $220.50 | $222.16 | 282 262 |
| Jul 09, 2026 | $220.82 | $222.34 | $219.07 | $219.74 | 416 479 |
| Jul 08, 2026 | $220.02 | $221.62 | $215.51 | $218.39 | 625 397 |
| Jul 07, 2026 | $222.44 | $224.50 | $217.47 | $221.07 | 585 657 |
| Jul 06, 2026 | $222.20 | $225.46 | $221.07 | $224.46 | 310 476 |
| Jul 02, 2026 | $225.44 | $226.82 | $221.18 | $223.82 | 303 698 |
| Jul 01, 2026 | $227.11 | $229.20 | $224.81 | $224.96 | 760 760 |
| Jun 30, 2026 | $226.45 | $228.42 | $225.82 | $226.95 | 329 459 |
| Jun 29, 2026 | $225.89 | $226.14 | $222.30 | $225.96 | 504 388 |
| Jun 26, 2026 | $227.08 | $228.26 | $225.07 | $227.19 | 415 188 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IEX stock historical prices to predict future price movements?
Trend Analysis: Examine the IEX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IEX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy IEX