IDEX Corporation

IDEX Corporation Historical Data

- Last 30 Years Annual Avg 13.65%

- CAGR 12.78%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1989							13.52% 3.19	-4.70% 3.04	1.64% 3.09	-4.85% 2.94	5.78% 3.11	7.07% 3.33		3.19
1990	-34.83% 2.17	8.29% 2.35	5.11% 2.47	10.12% 2.72	8.82% 2.96	5.07% 3.11	0.00% 3.11	-27.01% 2.27	-4.41% 2.17	5.99% 2.3	3.04% 2.37	-11.39% 2.1	-36.94%	3.60
1991	22.38% 2.57	17.12% 3.01	-1.66% 2.96	12.50% 3.33	2.40% 3.41	8.50% 3.7	-5.14% 3.51	-10.54% 3.14	-1.59% 3.09	1.62% 3.14	-1.59% 3.09	7.12% 3.31	57.62%	4.06
1992	17.22% 3.88	4.38% 4.05	-1.73% 3.98	3.02% 4.1	1.22% 4.15	-4.82% 3.95	0.76% 3.98	-14.32% 3.41	5.57% 3.6	9.17% 3.93	5.60% 4.15	13.01% 4.69	41.69%	4.58
1993	10.66% 5.19	1.73% 5.28	-4.17% 5.06	3.95% 5.26	-0.95% 5.21	5.18% 5.48	3.65% 5.68	10.04% 6.25	3.52% 6.47	0.31% 6.49	2.00% 6.62	6.65% 7.06	50.53%	5.17
1994	6.37% 7.51	-2.00% 7.36	-6.39% 6.89	9.00% 7.51	3.60% 7.78	0.26% 7.8	-0.90% 7.73	3.75% 8.02	-0.25% 8	7.38% 8.59	-5.47% 8.12	2.83% 8.35	18.27%	5.83
1995	0.00% 8.35	2.87% 8.59	3.03% 8.85	11.75% 9.89	1.82% 10.07	-1.39% 9.93	30.92% 13	-8.23% 11.93	-11.23% 10.59	5.67% 11.19	8.94% 12.19	-0.98% 12.07	44.55%	6.58
1996	-6.71% 11.26	-3.64% 10.85	6.18% 11.52	0.95% 11.63	-3.53% 11.22	0.36% 11.26	-21.05% 8.89	23.73% 11	-10.45% 9.85	13.20% 11.15	4.66% 11.67	1.20% 11.81	-2.15%	7.42
1997	-5.93% 11.11	1.53% 11.28	-7.45% 10.44	11.78% 11.67	11.91% 13.06	12.33% 14.67	6.41% 15.61	-7.82% 14.39	6.18% 15.28	-2.23% 14.94	-0.87% 14.81	4.66% 15.5	31.24%	8.37
1998	-3.94% 14.89	2.01% 15.19	6.45% 16.17	0.49% 16.25	1.17% 16.44	-6.75% 15.33	-17.55% 12.64	-26.19% 9.33	26.58% 11.81	-2.62% 11.5	4.61% 12.03	-9.48% 10.89	-29.74%	9.44
1999	-6.89% 10.14	4.14% 10.56	-0.85% 10.47	13.28% 11.86	5.14% 12.47	17.16% 14.61	-14.24% 12.53	4.87% 13.14	-4.26% 12.58	-13.04% 10.94	11.97% 12.25	10.20% 13.5	23.97%	10.65
2000	-11.56% 11.94	-7.87% 11	10.09% 12.11	14.70% 13.89	6.77% 14.83	-5.46% 14.02	4.64% 14.67	-7.98% 13.5	-8.00% 12.42	15.38% 14.33	0.21% 14.36	2.51% 14.72	9.04%	12.01
2001	-8.42% 13.48	5.27% 14.19	-9.23% 12.88	8.39% 13.96	3.01% 14.38	5.08% 15.11	-4.77% 14.39	10.56% 15.91	-22.75% 12.29	5.21% 12.93	4.49% 13.51	13.47% 15.33	4.14%	13.54
2002	-1.44% 15.11	5.29% 15.91	3.33% 16.44	-2.80% 15.98	5.38% 16.84	-11.58% 14.89	-7.05% 13.84	0.00% 13.84	-8.31% 12.69	5.20% 13.35	13.03% 15.09	-3.71% 14.53	-5.22%	15.27
2003	-10.81% 12.96	-4.94% 12.32	4.63% 12.89	9.85% 14.16	8.26% 15.33	5.09% 16.11	2.05% 16.44	4.87% 17.24	-6.03% 16.2	1.98% 16.52	6.23% 17.55	5.30% 18.48	27.19%	17.22
2004	0.27% 18.53	2.16% 18.93	2.06% 19.32	8.70% 21	0.95% 21.2	8.02% 22.9	-6.59% 21.39	-4.25% 20.48	10.55% 22.64	8.66% 24.6	8.41% 26.67	1.24% 27	46.10%	19.42
2005	-4.81% 25.7	2.45% 26.33	2.16% 26.9	-7.70% 24.83	3.14% 25.61	0.51% 25.74	13.13% 29.12	-0.41% 29	-2.17% 28.37	-5.96% 26.68	10.31% 29.43	-6.86% 27.41	1.52%	21.90
2006	11.89% 30.67	2.71% 31.5	10.41% 34.78	-2.62% 33.87	-4.84% 32.23	-2.36% 31.47	-7.94% 28.97	-3.38% 27.99	2.54% 28.7	8.95% 31.27	2.24% 31.97	-1.13% 31.61	15.32%	24.70
2007	9.46% 34.6	0.20% 34.67	-2.16% 33.92	3.13% 34.98	7.78% 37.7	2.23% 38.54	-6.05% 36.21	6.24% 38.47	-5.41% 36.39	-2.67% 35.42	0.79% 35.7	1.20% 36.13	14.30%	27.86
2008	-13.56% 31.23	-3.43% 30.16	1.76% 30.69	19.55% 36.69	5.86% 38.84	-5.15% 36.84	2.69% 37.83	-2.01% 37.07	-16.32% 31.02	-25.27% 23.18	-0.78% 23	5.00% 24.15	-33.16%	31.42
2009	-6.38% 22.61	-14.55% 19.32	13.20% 21.87	15.45% 25.25	-7.52% 23.35	5.22% 24.57	11.03% 27.28	-3.08% 26.44	5.71% 27.95	1.72% 28.43	4.22% 29.63	5.13% 31.15	28.99%	35.44
2010	-9.41% 28.22	9.85% 31	6.77% 33.1	1.51% 33.6	-9.11% 30.54	-6.45% 28.57	12.60% 32.17	-7.40% 29.79	19.20% 35.51	1.61% 36.08	3.85% 37.47	4.40% 39.12	25.59%	39.97
2011	1.38% 39.66	3.98% 41.24	5.84% 43.65	7.49% 46.92	-3.37% 45.34	1.12% 45.85	-9.53% 41.48	-10.37% 37.18	-16.19% 31.16	13.77% 35.45	2.85% 36.46	1.78% 37.11	-5.14%	45.08
2012	9.19% 40.52	3.16% 41.8	0.79% 42.13	2.80% 43.31	-8.27% 39.73	-1.89% 38.98	-2.13% 38.15	4.48% 39.86	4.79% 41.77	1.82% 42.53	5.69% 44.95	3.52% 46.53	25.38%	50.84
2013	7.22% 49.89	2.08% 50.93	4.89% 53.42	-2.60% 52.03	5.80% 55.05	-2.25% 53.81	10.85% 59.65	-0.47% 59.37	9.90% 65.25	5.98% 69.15	3.15% 71.33	3.53% 73.85	58.71%	57.34
2014	-2.49% 72.01	4.25% 75.07	-2.90% 72.89	2.30% 74.57	2.83% 76.68	5.29% 80.74	-6.09% 75.82	1.48% 76.94	-5.94% 72.37	3.51% 74.91	2.54% 76.81	1.34% 77.84	5.40%	64.67
2015	-7.05% 72.35	6.79% 77.26	-1.85% 75.83	-1.08% 75.01	3.00% 77.26	1.71% 78.58	-3.25% 76.03	-5.52% 71.83	-0.74% 71.3	7.66% 76.76	2.66% 78.8	-2.78% 76.61	-1.58%	72.93
2016	-5.35% 72.51	3.65% 75.16	10.27% 82.88	-1.18% 81.9	1.76% 83.34	-1.49% 82.1	9.37% 89.79	4.07% 93.44	0.14% 93.57	-7.62% 86.44	8.29% 93.61	-3.79% 90.06	17.56%	82.25
2017	0.11% 90.16	2.25% 92.19	1.43% 93.51	12.03% 104.76	3.54% 108.47	4.19% 113.01	3.12% 116.54	0.89% 117.58	3.31% 121.47	5.55% 128.21	5.74% 135.57	-2.66% 131.97	46.54%	92.76
2018	8.72% 143.48	-4.66% 136.8	4.17% 142.51	-6.21% 133.66	3.76% 138.68	-1.59% 136.48	12.53% 153.58	-0.24% 153.21	-1.66% 150.66	-15.82% 126.82	8.34% 137.4	-8.11% 126.26	-4.33%	104.61
2019	9.19% 137.86	4.53% 144.1	5.30% 151.74	3.24% 156.66	-2.52% 152.71	12.72% 172.14	-2.28% 168.22	-2.09% 164.71	-0.50% 163.88	-5.10% 155.53	4.64% 162.74	5.69% 172	36.23%	117.98
2020	-4.74% 163.85	-9.67% 148	-6.68% 138.11	11.24% 153.63	3.74% 159.37	-0.83% 158.04	4.29% 164.82	9.35% 180.23	1.21% 182.41	-6.59% 170.39	13.36% 193.15	3.13% 199.2	15.81%	133.06
2021	-6.53% 186.19	4.82% 195.17	7.25% 209.32	7.11% 224.2	-0.69% 222.66	-1.17% 220.05	3.02% 226.69	-1.19% 224	-7.61% 206.95	7.55% 222.57	0.91% 224.59	5.22% 236.32	18.63%	150.07
2022	-8.84% 215.44	-10.93% 191.9	-0.09% 191.73	-1.00% 189.82	0.91% 191.55	-5.18% 181.63	14.93% 208.75	-3.61% 201.21	-0.68% 199.85	11.24% 222.31	6.83% 237.49	-3.86% 228.33	-3.38%	169.25
2023	4.97% 239.68	-6.13% 224.98	2.69% 231.03	-10.70% 206.32	-3.47% 199.16	8.08% 215.26	4.90% 225.81	0.26% 226.4	-8.12% 208.02	-7.98% 191.41	5.37% 201.68	7.65% 217.11	-4.91%	190.88
2024	-2.58% 211.5	11.54% 235.9	3.44% 244.02	-9.65% 220.46	-5.36% 208.64	-3.57% 201.2	3.62% 208.48	-0.96% 206.48	3.88% 214.5	0.07% 214.64	3.95% 223.11		2.76%	215.27

Data Source: Yahoo

Performance

Today’s Low

219.95

Today’s High

223.47

52W Low

189.51

52W High

246.36

Today Open

224.18

Prev. Close

223.61

Volume

464014

IDEX Corporation historical chart

52-Week Range

189.51 - 246.36

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NYQ

Message Board Id

finmb_29728

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EST

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

219.95 - 223.47

Financial Currency

USD

Regular Market Time

11/21/2024 2:30:02 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

IEX

IDEX Corporation Dividend History

Type	Amount	Ex Date
Cash Dividend	0.69	11 Oct 2024
Cash Dividend	0.69	12 Jul 2024
Cash Dividend	0.69	16 May 2024
Cash Dividend	0.64	11 Jan 2024
Cash Dividend	0.64	12 Oct 2023
Cash Dividend	0.64	13 Jul 2023
Cash Dividend	0.64	08 Jun 2023
Cash Dividend	0.60	12 Jan 2023
Cash Dividend	0.60	13 Oct 2022
Cash Dividend	0.60	14 Jul 2022
Cash Dividend	0.60	16 May 2022
Cash Dividend	0.54	13 Jan 2022
Cash Dividend	0.54	14 Oct 2021
Cash Dividend	0.54	14 Jul 2021
Cash Dividend	0.54	21 May 2021
Cash Dividend	0.50	13 Jan 2021
Cash Dividend	0.50	14 Oct 2020
Cash Dividend	0.50	15 Jul 2020
Cash Dividend	0.50	14 May 2020
Cash Dividend	0.50	14 Jan 2020
Cash Dividend	0.50	15 Oct 2019
Cash Dividend	0.50	15 Jul 2019
Cash Dividend	0.50	16 May 2019
Cash Dividend	0.43	14 Jan 2019
Cash Dividend	0.43	15 Oct 2018
Cash Dividend	0.43	13 Jul 2018
Cash Dividend	0.43	14 May 2018
Cash Dividend	0.37	11 Jan 2018
Cash Dividend	0.37	13 Oct 2017
Cash Dividend	0.37	12 Jul 2017
Cash Dividend	0.37	11 May 2017
Cash Dividend	0.34	11 Jan 2017
Cash Dividend	0.34	13 Oct 2016
Cash Dividend	0.34	13 Jul 2016
Cash Dividend	0.34	14 Apr 2016
Cash Dividend	0.32	13 Jan 2016
Cash Dividend	0.32	14 Oct 2015
Cash Dividend	0.32	14 Jul 2015
Cash Dividend	0.32	17 Apr 2015
Cash Dividend	0.28	13 Jan 2015
Cash Dividend	0.28	14 Oct 2014
Cash Dividend	0.28	14 Jul 2014
Cash Dividend	0.28	16 Apr 2014
Cash Dividend	0.23	13 Jan 2014
Cash Dividend	0.23	10 Oct 2013
Cash Dividend	0.23	15 Jul 2013
Cash Dividend	0.23	17 Apr 2013
Cash Dividend	0.20	09 Jan 2013
Cash Dividend	0.20	11 Oct 2012
Cash Dividend	0.20	12 Jul 2012
Cash Dividend	0.20	18 Apr 2012
Cash Dividend	0.17	11 Jan 2012
Cash Dividend	0.17	12 Oct 2011
Cash Dividend	0.17	13 Jul 2011
Cash Dividend	0.17	13 Apr 2011
Cash Dividend	0.15	12 Jan 2011
Cash Dividend	0.15	13 Oct 2010
Cash Dividend	0.15	13 Jul 2010
Cash Dividend	0.15	13 Apr 2010
Cash Dividend	0.12	13 Jan 2010
Cash Dividend	0.12	13 Oct 2009
Cash Dividend	0.12	13 Jul 2009
Cash Dividend	0.12	13 Apr 2009
Cash Dividend	0.12	13 Jan 2009
Cash Dividend	0.12	10 Oct 2008
Cash Dividend	0.12	11 Jul 2008
Cash Dividend	0.12	11 Apr 2008
Cash Dividend	0.12	11 Jan 2008
Cash Dividend	0.12	11 Oct 2007
Cash Dividend	0.12	12 Jul 2007
Cash Dividend	0.12	12 Apr 2007
Cash Dividend	0.10	10 Jan 2007
Cash Dividend	0.10	12 Oct 2006
Cash Dividend	0.10	13 Jul 2006
Cash Dividend	0.10	11 Apr 2006
Cash Dividend	0.08	11 Jan 2006
Cash Dividend	0.08	13 Oct 2005
Cash Dividend	0.08	13 Jul 2005
Cash Dividend	0.08	13 Apr 2005
Cash Dividend	0.08	12 Jan 2005
Cash Dividend	0.08	13 Oct 2004
Cash Dividend	0.08	13 Jul 2004
Cash Dividend	0.06	13 Apr 2004
Cash Dividend	0.06	13 Jan 2004
Cash Dividend	0.06	10 Oct 2003
Cash Dividend	0.06	11 Jul 2003
Cash Dividend	0.06	11 Apr 2003
Cash Dividend	0.06	13 Jan 2003
Cash Dividend	0.06	10 Oct 2002
Cash Dividend	0.06	11 Jul 2002
Cash Dividend	0.06	11 Apr 2002
Cash Dividend	0.06	11 Jan 2002
Cash Dividend	0.06	11 Oct 2001
Cash Dividend	0.06	12 Jul 2001
Cash Dividend	0.06	11 Apr 2001
Cash Dividend	0.06	11 Jan 2001
Cash Dividend	0.06	12 Oct 2000
Cash Dividend	0.06	13 Jul 2000
Cash Dividend	0.06	13 Apr 2000
Cash Dividend	0.06	13 Jan 2000
Cash Dividend	0.06	13 Oct 1999
Cash Dividend	0.06	13 Jul 1999
Cash Dividend	0.06	13 Apr 1999
Cash Dividend	0.06	13 Jan 1999
Cash Dividend	0.06	13 Oct 1998
Cash Dividend	0.06	13 Jul 1998
Cash Dividend	0.06	13 Apr 1998
Cash Dividend	0.06	13 Jan 1998
Cash Dividend	0.05	10 Oct 1997
Cash Dividend	0.05	11 Jul 1997
Cash Dividend	0.05	11 Apr 1997
Cash Dividend	0.05	13 Jan 1997
Cash Dividend	0.05	10 Oct 1996
Cash Dividend	0.05	11 Jul 1996
Cash Dividend	0.05	11 Apr 1996
Cash Dividend	0.05	10 Jan 1996
Cash Dividend	0.04	12 Oct 1995
Cash Dividend	0.04	13 Jul 1995
Cash Dividend	0.04	10 Apr 1995
Cash Dividend	0.03	10 Jan 1995

Data Source: Yahoo

IDEX Corporation Split History

Bonus	Ratio	Ex Date
Split	3:2	22 May 2007
Split	3:2	01 Jun 2004
Split	3:2	03 Feb 1997
Split	3:2	01 Feb 1995

Data Source: Yahoo

IDEX Corporation Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
20 Nov 2024	223.11	224.18	224.18	219.95	-0.50	-0.22%
19 Nov 2024	223.61	224.33	225.98	222.79	-3.05	-1.35%
18 Nov 2024	226.66	226.20	228.78	226.20	-1.17	-0.51%
15 Nov 2024	227.83	229.43	231.32	227.66	-1.56	-0.68%
14 Nov 2024	229.39	230.64	232.62	229.19	-1.61	-0.70%
13 Nov 2024	231.00	227.14	231.52	226.86	3.03	1.33%
12 Nov 2024	227.97	228.26	228.98	226.60	-1.37	-0.60%
11 Nov 2024	229.34	229.68	231.52	227.84	0.83	0.36%
08 Nov 2024	228.51	228.68	230.98	227.51	-0.39	-0.17%
07 Nov 2024	228.90	235.22	235.31	228.56	-6.00	-2.55%
06 Nov 2024	234.90	234.39	238.22	233.20	10.19	4.53%
05 Nov 2024	224.71	218.37	225.96	218.26	5.71	2.61%
04 Nov 2024	219.00	217.60	223.18	216.68	2.95	1.37%
01 Nov 2024	216.05	215.67	218.82	213.80	1.41	0.66%
31 Oct 2024	214.64	219.37	221.24	214.18	-4.00	-1.83%
30 Oct 2024	218.64	209.57	219.09	206.04	14.76	7.24%
29 Oct 2024	203.88	203.27	205.43	203.01	-0.96	-0.47%
28 Oct 2024	204.84	204.47	207.41	204.47	2.02	1.00%
25 Oct 2024	202.82	204.72	205.20	202.36	-0.66	-0.32%
24 Oct 2024	203.48	204.08	205.13	202.08	-1.38	-0.67%
23 Oct 2024	204.86	207.57	208.49	204.70	-3.03	-1.46%
22 Oct 2024	207.89	208.79	209.42	206.65	-1.40	-0.67%
21 Oct 2024	209.29	210.48	210.54	207.77	-1.24	-0.59%
18 Oct 2024	210.53	210.96	210.96	208.95	0.65	0.31%
17 Oct 2024	209.88	211.46	211.46	209.00	-0.72	-0.34%
16 Oct 2024	210.60	211.81	212.98	210.05	-1.12	-0.53%
15 Oct 2024	211.72	213.43	214.68	211.37	-1.59	-0.75%
14 Oct 2024	213.31	211.45	213.46	210.20	1.82	0.86%
11 Oct 2024	211.49	207.98	212.62	207.98	3.04	1.46%
10 Oct 2024	208.45	206.49	208.81	206.49	0.71	0.34%
09 Oct 2024	207.74	208.16	210.61	207.67	-0.67	-0.32%
08 Oct 2024	208.41	208.25	209.62	207.61	-0.17	-0.08%
07 Oct 2024	208.58	209.41	210.58	207.95	-2.52	-1.19%
04 Oct 2024	211.10	212.75	213.03	209.02	0.25	0.12%
03 Oct 2024	210.85	211.51	214.22	209.23	-0.47	-0.22%
02 Oct 2024	211.32	212.51	214.57	211.24	-1.21	-0.57%
01 Oct 2024	212.53	214.07	214.07	210.45	-1.97	-0.92%
30 Sep 2024	214.50	214.97	215.37	212.14	-0.48	-0.22%
27 Sep 2024	214.98	214.82	217.40	213.63	1.57	0.74%
26 Sep 2024	213.41	211.08	214.00	210.92	4.37	2.09%
25 Sep 2024	209.04	213.19	213.64	208.91	-3.44	-1.62%
24 Sep 2024	212.48	210.78	212.62	210.29	2.48	1.18%
23 Sep 2024	210.00	209.00	210.48	208.64	1.27	0.61%
20 Sep 2024	208.73	209.92	210.87	207.20	-1.77	-0.84%
19 Sep 2024	210.50	208.93	210.84	206.86	4.90	2.38%
18 Sep 2024	205.60	205.67	208.80	204.15	0.91	0.44%
17 Sep 2024	204.69	203.19	206.30	202.68	2.01	0.99%
16 Sep 2024	202.68	201.80	204.26	201.68	2.90	1.45%
13 Sep 2024	199.78	198.77	200.91	198.60	1.67	0.84%
12 Sep 2024	198.11	197.61	198.43	194.60	0.98	0.50%
11 Sep 2024	197.13	197.18	197.43	192.59	-0.42	-0.21%
10 Sep 2024	197.55	197.74	198.41	196.10	0.38	0.19%
09 Sep 2024	197.17	196.78	198.22	195.08	2.03	1.04%
06 Sep 2024	195.14	197.04	199.47	194.78	-1.63	-0.83%
05 Sep 2024	196.77	200.36	200.69	195.80	-3.62	-1.81%
04 Sep 2024	200.39	203.01	203.12	199.69	-2.50	-1.23%
03 Sep 2024	202.89	205.53	206.22	202.07	-3.59	-1.74%
30 Aug 2024	206.48	205.97	206.74	203.86	1.30	0.63%
29 Aug 2024	205.18	205.09	205.72	203.40	2.00	0.98%
28 Aug 2024	203.18	203.50	204.80	202.27	-0.41	-0.20%
27 Aug 2024	203.59	203.69	204.44	202.72	-0.37	-0.18%
26 Aug 2024	203.96	205.01	205.50	202.83	0.06	0.03%
23 Aug 2024	203.90	200.71	204.02	199.83	4.43	2.22%
22 Aug 2024	199.47	202.41	202.56	198.26	-1.96	-0.97%
21 Aug 2024	201.43	199.87	201.77	199.43	2.41	1.21%
20 Aug 2024	199.02	198.89	199.99	197.22	-0.16	-0.08%
19 Aug 2024	199.18	197.31	200.05	196.94	2.60	1.32%
16 Aug 2024	196.58	194.69	197.39	194.69	1.34	0.69%
15 Aug 2024	195.24	195.64	196.66	194.69	1.93	1.00%
14 Aug 2024	193.31	193.79	194.29	192.21	-1.26	-0.65%
13 Aug 2024	194.57	192.02	194.78	190.86	3.27	1.71%
12 Aug 2024	191.30	194.00	194.39	191.02	-3.04	-1.56%
09 Aug 2024	194.34	194.21	194.76	192.64	-0.52	-0.27%
08 Aug 2024	194.86	191.92	195.18	191.31	4.30	2.26%
07 Aug 2024	190.56	193.61	196.21	190.46	-1.56	-0.81%
06 Aug 2024	192.12	192.94	198.26	191.46	-0.09	-0.05%
05 Aug 2024	192.21	192.04	193.79	189.51	-1.91	-0.98%
02 Aug 2024	194.12	194.09	196.63	192.12	-2.17	-1.11%
01 Aug 2024	196.29	205.49	206.12	193.33	-12.19	-5.85%
31 Jul 2024	208.48	208.61	210.71	207.55	0.41	0.20%
30 Jul 2024	208.07	207.61	208.90	205.11	1.85	0.90%
29 Jul 2024	206.22	206.63	208.46	205.22	-0.24	-0.12%
26 Jul 2024	206.46	204.42	208.39	203.22	3.38	1.66%
25 Jul 2024	203.08	199.76	205.79	198.30	4.37	2.20%
24 Jul 2024	198.71	202.81	203.33	198.36	-5.19	-2.55%
23 Jul 2024	203.90	206.36	206.36	203.46	-1.32	-0.64%
22 Jul 2024	205.22	204.84	205.57	201.48	2.25	1.11%
19 Jul 2024	202.97	206.68	206.68	202.08	-3.23	-1.57%
18 Jul 2024	206.20	208.78	211.37	206.18	-4.30	-2.04%
17 Jul 2024	210.50	210.37	213.23	209.56	-0.31	-0.15%
16 Jul 2024	210.81	207.71	211.73	207.71	4.12	1.99%
15 Jul 2024	206.69	204.42	207.99	204.40	2.23	1.09%
12 Jul 2024	204.46	204.72	206.16	204.11	0.98	0.48%
11 Jul 2024	203.48	199.83	204.27	199.83	5.04	2.54%
10 Jul 2024	198.44	195.25	198.70	194.72	3.20	1.64%
09 Jul 2024	195.24	195.01	195.60	194.20	-0.40	-0.20%
08 Jul 2024	195.64	196.01	196.28	193.77	0.95	0.49%
05 Jul 2024	194.69	195.07	195.07	192.56	-0.45	-0.23%
03 Jul 2024	195.14	197.00	197.19	195.10	-1.27	-0.65%
02 Jul 2024	196.41	195.66	196.72	195.06	0.52	0.27%
01 Jul 2024	195.89	202.28	202.28	195.35	-5.31	-2.64%
28 Jun 2024	201.20	200.80	203.34	199.21	1.05	0.52%
27 Jun 2024	200.15	199.02	200.22	197.26	1.03	0.52%
26 Jun 2024	199.12	199.00	200.66	197.79	-0.87	-0.44%
25 Jun 2024	199.99	202.72	203.17	199.22	-4.51	-2.21%
24 Jun 2024	204.50	203.70	206.49	202.69	1.80	0.89%
21 Jun 2024	202.70	203.38	204.54	200.54	-0.47	-0.23%
20 Jun 2024	203.17	201.64	204.80	201.32	0.82	0.41%
18 Jun 2024	202.35	200.38	202.40	199.60	2.06	1.03%
17 Jun 2024	200.29	197.75	200.41	196.75	2.06	1.04%
14 Jun 2024	198.23	201.10	202.10	194.40	-4.69	-2.31%
13 Jun 2024	202.92	204.95	205.64	201.00	-2.87	-1.39%
12 Jun 2024	205.79	205.03	207.25	205.03	1.92	0.94%
11 Jun 2024	203.87	201.95	203.88	201.23	0.96	0.47%
10 Jun 2024	202.91	201.25	203.81	201.24	1.12	0.56%
07 Jun 2024	201.79	202.84	205.16	201.12	-1.61	-0.79%
06 Jun 2024	203.40	206.77	206.85	203.27	-4.14	-1.99%
05 Jun 2024	207.54	206.80	208.05	204.94	1.44	0.70%
04 Jun 2024	206.10	205.71	207.73	205.20	-0.01	0.00%
03 Jun 2024	206.11	208.67	210.32	203.82	-2.53	-1.21%
31 May 2024	208.64	205.64	208.93	204.86	3.44	1.68%
30 May 2024	205.20	207.91	209.02	204.84	-2.11	-1.02%
29 May 2024	207.31	209.46	210.00	207.10	-3.93	-1.86%
28 May 2024	211.24	215.09	215.44	210.81	-3.91	-1.82%
24 May 2024	215.15	216.08	216.08	213.73	-0.39	-0.18%
23 May 2024	215.54	217.45	217.45	215.07	-2.45	-1.12%
22 May 2024	217.99	217.50	219.41	217.10	0.87	0.40%
21 May 2024	217.12	219.17	220.49	216.53	-2.67	-1.21%
20 May 2024	219.79	222.52	223.49	219.33	-2.54	-1.14%
17 May 2024	222.33	223.07	223.23	221.40	0.09	0.04%
16 May 2024	222.24	223.34	223.80	221.53	-1.96	-0.87%
15 May 2024	224.20	226.02	226.02	223.47	-0.46	-0.20%
14 May 2024	224.66	226.59	226.59	223.85	-0.76	-0.34%
13 May 2024	225.42	226.81	227.88	224.88	-0.74	-0.33%
10 May 2024	226.16	223.56	227.22	222.20	3.42	1.54%
09 May 2024	222.74	222.61	223.63	220.86	0.67	0.30%
08 May 2024	222.07	221.34	222.85	221.10	0.32	0.14%
07 May 2024	221.75	223.81	223.81	221.21	-0.40	-0.18%
06 May 2024	222.15	222.25	223.32	220.58	1.73	0.78%
03 May 2024	220.42	222.41	222.41	219.23	-0.21	-0.10%
02 May 2024	220.63	221.99	223.70	219.61	-0.75	-0.34%
01 May 2024	221.38	220.58	224.50	219.97	0.92	0.42%
30 Apr 2024	220.46	223.57	225.05	220.46	-3.42	-1.53%
29 Apr 2024	223.88	221.64	224.37	219.39	3.22	1.46%
26 Apr 2024	220.66	222.56	224.38	220.54	-2.62	-1.17%
25 Apr 2024	223.28	223.23	225.39	220.70	-1.36	-0.61%
24 Apr 2024	224.64	231.19	232.25	221.90	-7.63	-3.28%
23 Apr 2024	232.27	231.45	233.46	231.09	2.38	1.04%
22 Apr 2024	229.89	227.66	231.55	227.61	2.85	1.26%
19 Apr 2024	227.04	227.05	228.35	226.00	0.94	0.42%
18 Apr 2024	226.10	227.40	229.05	225.72	-0.73	-0.32%
17 Apr 2024	226.83	229.57	229.66	226.07	-2.42	-1.06%
16 Apr 2024	229.25	230.44	231.11	228.57	-1.24	-0.54%
15 Apr 2024	230.49	235.93	236.29	230.19	-2.18	-0.94%
12 Apr 2024	232.67	233.96	235.68	231.13	-3.58	-1.52%
11 Apr 2024	236.25	236.19	237.83	235.14	-0.14	-0.06%
10 Apr 2024	236.39	239.15	240.08	236.19	-5.19	-2.15%
09 Apr 2024	241.58	240.10	241.97	238.15	2.69	1.13%
08 Apr 2024	238.89	239.67	240.91	238.49	-0.49	-0.20%
05 Apr 2024	239.38	237.29	240.74	236.15	2.59	1.09%
04 Apr 2024	236.79	241.09	242.09	235.62	-2.50	-1.04%
03 Apr 2024	239.29	238.85	240.84	238.41	-0.29	-0.12%
02 Apr 2024	239.58	240.59	240.94	238.38	-1.29	-0.54%
01 Apr 2024	240.87	243.76	244.11	240.86	-3.15	-1.29%
28 Mar 2024	244.02	245.14	245.70	243.80	-1.07	-0.44%
27 Mar 2024	245.09	243.73	245.22	242.17	3.00	1.24%
26 Mar 2024	242.09	241.74	243.61	241.25	0.12	0.05%
25 Mar 2024	241.97	244.01	244.09	241.86	-1.90	-0.78%
22 Mar 2024	243.87	246.05	246.36	243.05	-2.00	-0.81%
21 Mar 2024	245.87	241.12	246.05	240.48	4.98	2.07%
20 Mar 2024	240.89	239.63	241.60	239.62	0.86	0.36%
19 Mar 2024	240.03	240.90	241.90	239.84	-0.53	-0.22%
18 Mar 2024	240.56	240.91	242.49	240.52	0.59	0.25%
15 Mar 2024	239.97	238.59	242.18	238.59	-1.38	-0.57%
14 Mar 2024	241.35	241.28	241.73	239.07	0.54	0.22%
13 Mar 2024	240.81	240.90	241.18	239.45	0.05	0.02%
12 Mar 2024	240.76	239.13	240.98	238.05	1.70	0.71%
11 Mar 2024	239.06	237.91	239.31	236.25	0.47	0.20%
08 Mar 2024	238.59	239.98	240.15	237.84	-0.14	-0.06%
07 Mar 2024	238.73	238.80	239.85	237.70	1.64	0.69%
06 Mar 2024	237.09	236.04	238.16	235.03	1.75	0.74%
05 Mar 2024	235.34	237.67	238.84	234.67	-2.28	-0.96%
04 Mar 2024	237.62	238.97	240.06	237.39	-1.85	-0.77%
01 Mar 2024	239.47	236.14	239.93	235.79	3.57	1.51%
29 Feb 2024	235.90	237.09	237.68	235.38	-0.78	-0.33%
28 Feb 2024	236.68	236.32	237.65	235.96	0.63	0.27%
27 Feb 2024	236.05	236.78	236.99	234.73	-0.01	0.00%
26 Feb 2024	236.06	236.55	237.27	235.44	-0.99	-0.42%
23 Feb 2024	237.05	236.00	237.14	235.12	1.92	0.82%
22 Feb 2024	235.13	234.30	235.77	232.97	1.70	0.73%
21 Feb 2024	233.43	232.54	234.59	229.77	3.08	1.34%
20 Feb 2024	230.35	228.27	230.45	226.30	2.88	1.27%
16 Feb 2024	227.47	227.94	229.50	226.19	-0.21	-0.09%
15 Feb 2024	227.68	227.76	228.77	225.46	0.66	0.29%
14 Feb 2024	227.02	224.99	227.18	223.52	2.75	1.23%
13 Feb 2024	224.27	225.09	225.44	222.70	-2.70	-1.19%
12 Feb 2024	226.97	228.10	229.39	226.82	-1.23	-0.54%
09 Feb 2024	228.20	225.83	228.28	225.22	2.37	1.05%
08 Feb 2024	225.83	225.70	226.46	222.03	3.41	1.53%
07 Feb 2024	222.42	222.54	227.54	212.96	3.53	1.61%
06 Feb 2024	218.89	218.40	220.07	217.09	0.67	0.31%
05 Feb 2024	218.22	218.83	219.90	216.81	-2.50	-1.13%
02 Feb 2024	220.72	219.31	222.15	218.84	0.54	0.25%
01 Feb 2024	220.18	213.00	222.64	211.99	8.68	4.10%
31 Jan 2024	211.50	214.40	214.72	211.49	-2.17	-1.02%
30 Jan 2024	213.67	211.33	214.35	211.25	1.52	0.72%
29 Jan 2024	212.15	208.52	212.17	207.90	3.00	1.43%
26 Jan 2024	209.15	207.78	209.40	207.72	1.37	0.66%
25 Jan 2024	207.78	207.25	207.88	204.99	2.09	1.02%
24 Jan 2024	205.69	210.38	211.50	205.59	-3.53	-1.69%
23 Jan 2024	209.22	208.59	209.34	206.71	1.78	0.86%
22 Jan 2024	207.44	208.45	209.18	206.82	0.40	0.19%
19 Jan 2024	207.04	205.70	207.55	204.39	1.71	0.83%
18 Jan 2024	205.33	205.06	205.81	202.85	0.29	0.14%
17 Jan 2024	205.04	204.05	206.39	204.05	-0.73	-0.35%
16 Jan 2024	205.77	205.55	206.33	203.38	-1.14	-0.55%
12 Jan 2024	206.91	209.72	211.12	206.38	-1.67	-0.80%
11 Jan 2024	208.58	209.07	209.07	205.48	-1.04	-0.50%
10 Jan 2024	209.62	209.51	210.51	208.75	-0.36	-0.17%
09 Jan 2024	209.98	209.73	210.25	207.91	-0.84	-0.40%
08 Jan 2024	210.82	210.94	210.94	207.88	-0.36	-0.17%
05 Jan 2024	211.18	211.13	212.68	210.15	0.00	0.00%
04 Jan 2024	211.18	212.37	213.92	211.13	-1.10	-0.52%
03 Jan 2024	212.28	213.97	215.44	211.87	-2.77	-1.29%
02 Jan 2024	215.05	215.09	217.11	214.03	-2.06	-0.95%
29 Dec 2023	217.11	217.00	218.17	216.78	0.05	0.02%
28 Dec 2023	217.06	216.76	219.72	216.19	1.27	0.59%
27 Dec 2023	215.79	214.75	216.41	214.45	1.01	0.47%
26 Dec 2023	214.78	214.22	215.80	213.38	0.40	0.19%
22 Dec 2023	214.38	214.67	216.12	214.00	0.27	0.13%
21 Dec 2023	214.11	213.84	214.83	212.23	1.95	0.92%
20 Dec 2023	212.16	212.76	215.56	211.91	-1.28	-0.60%
19 Dec 2023	213.44	212.96	214.16	212.18	1.51	0.71%
18 Dec 2023	211.93	211.74	213.34	209.84	0.58	0.27%
15 Dec 2023	211.35	213.96	215.19	210.81	-3.58	-1.67%
14 Dec 2023	214.93	211.73	215.05	211.73	6.09	2.92%
13 Dec 2023	208.84	207.50	210.01	205.64	1.28	0.62%
12 Dec 2023	207.56	208.39	209.47	206.61	-0.32	-0.15%
11 Dec 2023	207.88	204.92	208.07	204.50	3.04	1.48%
08 Dec 2023	204.84	205.79	207.59	204.74	-0.76	-0.37%
07 Dec 2023	205.60	205.17	206.32	203.72	1.01	0.49%
06 Dec 2023	204.59	202.92	205.37	202.88	3.00	1.49%
05 Dec 2023	201.59	203.69	203.69	200.77	-2.61	-1.28%
04 Dec 2023	204.20	201.98	204.42	201.97	1.16	0.57%
01 Dec 2023	203.04	201.87	203.77	201.42	1.36	0.67%
30 Nov 2023	201.68	199.19	201.79	196.37	3.38	1.70%
29 Nov 2023	198.30	197.64	199.68	197.47	1.69	0.86%
28 Nov 2023	196.61	198.20	199.01	196.56	-1.99	-1.00%
27 Nov 2023	198.60	198.37	199.29	197.56	-0.61	-0.31%
24 Nov 2023	199.21	199.00	200.00	197.97	1.96	0.99%
22 Nov 2023	197.25	197.89	199.94	195.91	-1.34	-0.67%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	33.60
52-Week Low Change %	0.18%
52-Week High Change	-23.25
52-Week High Change %	-0.09%

Stock Price Average

50 Day Average	213.85
50 Day Average Change	9.26
50 Day Average Change %	0.04%
200 Day Average	215.77
200 Day Average Change	7.34
200 Day Average Change %	0.03%

Share Statistics

Avg Vol (3 month)	587267
Avg Vol (10 day)	692690
Shares Out standing	75723296

IDEX Corporation Financials

Annualy

Quarterly

	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-09-30
Amortization Cash Flow		41800000.0	56400000.0	69000000.0	94900000.0	99300000.0
Amortization Of Intangibles		41800000.0	56400000.0	69000000.0	94900000.0	99300000.0
Asset Impairment Charge		3100000.0	800000.0	17400000.0	800000.0
Beginning Cash Position		632600000.0	1025900000.0	855400000.0	430200000.0	562700000.0
Capital Expenditure		-51600000.0	-72700000.0	-68000000.0	-89900000.0	-71200000.0
Capital Expenditure Reported			-72700000.0	-68000000.0	-89900000.0	-71200000.0
Cash Dividends Paid		-151800000.0	-161100000.0	-177400000.0	-190700000.0	-201400000.0
Cash Flow From Continuing Financing Activities		-42600000.0	-9500000.0	-37800000.0	-344700000.0	548700000.0
Cash Flow From Continuing Investing Activities		-172600000.0	-698100000.0	-917200000.0	-283800000.0	-1185600000.0
Cash Flow From Continuing Operating Activities		569300000.0	565300000.0	557400000.0	716700000.0	696500000.0
Change In Account Payable		2700000.0	22900000.0	17600000.0	-25300000.0	20200000.0
Change In Accrued Expense		-13700000.0	25800000.0	16600000.0	-34800000.0	-1300000.0
Change In Inventory		36500000.0	-46100000.0	-72400000.0	66200000.0	20100000.0
Change In Other Current Assets		-10300000.0	9000000.0	-500000.0	-6500000.0	-11400000.0
Change In Other Working Capital		39000000.0	19800000.0	-25000000.0	12700000.0	2800000.0
Change In Payable		2700000.0	22900000.0	17600000.0	-25300000.0	20200000.0
Change In Payables And Accrued Expense		-11000000.0	48700000.0	34200000.0	-60100000.0	18900000.0
Change In Receivables		20900000.0	-49400000.0	-71700000.0	20500000.0	-5600000.0
Change In Working Capital		75100000.0	-18000000.0	-135400000.0	32800000.0	24800000.0
Changes In Cash		354100000.0	-142300000.0	-397600000.0	88200000.0	59600000.0
Common Stock Dividend Paid		-151800000.0	-161100000.0	-177400000.0	-190700000.0	-201400000.0
Common Stock Issuance			13600000.0	14100000.0	21500000.0	24300000.0
Common Stock Payments		-110300000.0	0.0	-148100000.0	-24200000.0	-23100000.0
Deferred Income Tax		8200000.0	-6100000.0	-18500000.0	-14700000.0	-12500000.0
Deferred Tax		8200000.0	-6100000.0	-18500000.0	-14700000.0	-12500000.0
Depreciation		41700000.0	46600000.0	50700000.0	57200000.0	65200000.0
Depreciation Amortization Depletion		83500000.0	103000000.0	119700000.0	152100000.0	164500000.0
Depreciation And Amortization		83500000.0	103000000.0	119700000.0	152100000.0	164500000.0
Effect Of Exchange Rate Changes		39200000.0	-28200000.0	-27600000.0	15900000.0	29000000.0
End Cash Position		1025900000.0	855400000.0	430200000.0	534300000.0	622300000.0
Financing Cash Flow		-42600000.0	-9500000.0	-37800000.0	-344700000.0	548700000.0
Free Cash Flow		517700000.0	492600000.0	489400000.0	626800000.0	625300000.0
Gain Loss On Sale Of Business		0.0	0.0	-34800000.0	-84700000.0	5100000.0
Gain Loss On Sale Of PPE	156000.0	-868000.0
Income Tax Paid Supplemental Data		87200000.0	118200000.0	175600000.0	199500000.0	172600000.0
Interest Paid Supplemental Data		35200000.0	36000000.0	37100000.0	50800000.0	45800000.0
Investing Cash Flow		-172600000.0	-698100000.0	-917200000.0	-283800000.0	-1185600000.0
Issuance Of Capital Stock			13600000.0	14100000.0	21500000.0	24300000.0
Issuance Of Debt		649100000.0	499400000.0	410400000.0	100000000.0	776000000.0
Long Term Debt Issuance		499100000.0	499400000.0	410400000.0	100000000.0	776000000.0
Long Term Debt Payments		-300400000.0	-350100000.0	-135000000.0	-250000000.0	-25000000.0
Net Business Purchase And Sale		-123100000.0	-577400000.0	-896200000.0	-193200000.0	-1132600000.0
Net Common Stock Issuance		-110300000.0	13600000.0	-134000000.0	-2700000.0	1200000.0
Net Income From Continuing Operations		377800000.0	449300000.0	586700000.0	595600000.0	489700000.0
Net Intangibles Purchase And Sale	0.0	0.0
Net Investment Purchase And Sale		0.0	-45200000.0	39700000.0	-4200000.0	24900000.0
Net Issuance Payments Of Debt		198700000.0	149300000.0	275400000.0	-150000000.0	751000000.0
Net Long Term Debt Issuance		198700000.0	149300000.0	275400000.0	-150000000.0	751000000.0
Net Other Financing Charges		-23800000.0	-11300000.0	-1800000.0	-1300000.0	-2100000.0
Net Other Investing Changes		2100000.0	-2800000.0	7300000.0	3500000.0	-6700000.0
Net PPEPurchase And Sale	-50900000.0	-51600000.0	-72700000.0	-59100000.0
Net Short Term Debt Issuance	0.0	0.0	0.0	75400000.0
Operating Cash Flow		569300000.0	565300000.0	557400000.0	716700000.0	696500000.0
Operating Gains Losses		-868000.0	8600000.0	-34800000.0	-84700000.0	5100000.0
Other Non Cash Items		6800000.0	7300000.0	700000.0	5300000.0	300000.0
Pension And Employee Benefit Expense		0.0	8600000.0	0.0	0.0
Proceeds From Stock Option Exercised	38800000.0	44600000.0	19700000.0	19300000.0
Provisionand Write Offof Assets			0.0	0.0	7700000.0	0.0
Purchase Of Business		-123100000.0	-577400000.0	-945600000.0	-311800000.0	-1186000000.0
Purchase Of Intangibles	0.0	0.0
Purchase Of Investment		0.0	-45200000.0	0.0	-29000000.0	-4400000.0
Purchase Of PPE	-50900000.0	-51600000.0	-72700000.0	-68000000.0
Repayment Of Debt		-450400000.0	-350100000.0	-135000000.0	-250000000.0	-25000000.0
Repurchase Of Capital Stock		-110300000.0	0.0	-148100000.0	-24200000.0	-23100000.0
Sale Of Business		0.0	0.0	49400000.0	118600000.0	53400000.0
Sale Of Investment		0.0	0.0	39700000.0	24800000.0	29300000.0
Sale Of PPE	962000.0	0.0	0.0	8900000.0
Short Term Debt Issuance	0.0	150000000.0	0.0	210400000.0
Short Term Debt Payments	0.0	-150000000.0	0.0	-135000000.0
Stock Based Compensation		14800000.0	20400000.0	21600000.0	21800000.0	23800000.0

Holidays

IDEX Corporation IDEX Corporation

IDEX Corporation

IDEX Corporation Historical Data

- Last 30 Years Annual Avg 13.65%

- CAGR 12.78%

Data Source: Yahoo

Performance

IDEX Corporation historical chart

IDEX Corporation Dividend History

Data Source: Yahoo

IDEX Corporation Split History

Data Source: Yahoo

IDEX Corporation Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

IDEX Corporation Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

IDEX Corporation
IDEX Corporation