NYSE · IEX · stock
Idex Corp. /De/ (IEX) stock price history
Every NYSE trading session of Idex Corp. /De/ from Jun 2, 1989 to Sep 28, 2026: 9,399 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IEX adjusted close, 1989 to 2026
- $240.52
- All time high, 2026
- $243.80
- 52 week high, $157.61 low
- 9,399
- Daily sessions since 1989
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1989 to 2026 series and minute bars.
IEX key facts
- Idex Corp. /De/ (IEX) closed at $231.15 on Sep 28, 2026 on NYSE.
- IEX's all time high close is $240.52, set on Aug 12, 2026; its all time low close is $1.17 on Jan 9, 1991.
- IEX's 52 week range is $157.61 to $243.80.
- IEX returned +45.4% over the year to Sep 28, 2026 and +16.5% over five years.
- Over ten years IEX returned +182%, +10.9% a year compounded.
- IEX's deepest drawdown was -58.7% from Aug 9, 2007 to Mar 9, 2009.
- DataCedar holds 9,399 daily sessions of IEX history from Jun 2, 1989 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IEX price chart, 1989 to 2026
IEX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +2.1% |
| 6 months | +24.8% |
| Year to date | +30.3% |
| 1 year | +45.4% |
| 3 years | +15.2% |
| 5 years | +16.5% |
| 10 years | +182.2% |
| Since Jun 2, 1989 | +12,902% |
| Compound annual growth, 37.3 years | +13.9% |
IEX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $240.52 on Aug 12, 2026
- All time low close
- $1.17 on Jan 9, 1991
- 52 week high
- $243.80 on Jul 29, 2026
- 52 week low
- $157.61 on Oct 14, 2025
- Deepest drawdown
- -58.7% from Aug 9, 2007 to Mar 9, 2009, recovered Dec 3, 2010
- Best single session
- +14.3% on Sep 8, 1998
- Worst single session
- -13.6% on Dec 15, 1998
- Volatility, 1 year annualised
- 21.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1989
- 130×
- Best calendar year
- 2013, +61%
- Worst calendar year
- 1990, -37%
IEX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1989 starts on Jun 2, 1989; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $176.18 | $243.80 | $175.44 | $231.15 | +31.3% | 135.8M | 185 |
| 2025 | $205.37 | $221.06 | $149.97 | $176.09 | -13.7% | 166.9M | 250 |
| 2024 | $207.00 | $237.82 | $184.13 | $204.02 | -2.4% | 122.7M | 252 |
| 2023 | $218.32 | $229.02 | $176.86 | $208.94 | -3.8% | 118.1M | 250 |
| 2022 | $222.13 | $234.22 | $162.76 | $217.19 | -2.2% | 107.2M | 251 |
| 2021 | $185.05 | $225.89 | $172.80 | $222.13 | +19.8% | 92.5M | 252 |
| 2020 | $158.92 | $185.67 | $96.42 | $185.39 | +17.2% | 122M | 253 |
| 2019 | $113.11 | $159.95 | $109.75 | $158.16 | +37.9% | 115.4M | 252 |
| 2018 | $119.04 | $142.88 | $106.90 | $114.65 | -3.2% | 84.4M | 251 |
| 2017 | $80.40 | $121.74 | $78.44 | $118.39 | +48.5% | 75.1M | 251 |
| 2016 | $66.70 | $84.75 | $58.77 | $79.71 | +19.5% | 89.8M | 252 |
| 2015 | $66.92 | $69.34 | $57.98 | $66.70 | +0.0% | 96.8M | 252 |
| 2014 | $62.10 | $69.54 | $56.46 | $66.68 | +7.0% | 98.9M | 252 |
| 2013 | $39.45 | $62.52 | $39.38 | $62.32 | +61.3% | 88.1M | 252 |
| 2012 | $30.96 | $38.77 | $28.14 | $38.64 | +27.9% | 99.4M | 250 |
| 2011 | $31.68 | $38.33 | $23.73 | $30.22 | -3.5% | 105.2M | 252 |
| 2010 | $24.65 | $32.26 | $21.85 | $31.32 | +27.8% | 97.9M | 252 |
| 2009 | $18.71 | $25.85 | $12.93 | $24.51 | +31.5% | 137.1M | 252 |
| 2008 | $27.37 | $31.17 | $13.66 | $18.63 | -32.1% | 157.2M | 253 |
| 2007 | $23.78 | $34.05 | $22.79 | $27.43 | +15.8% | 117.2M | 251 |
| 2006 | $20.41 | $26.55 | $19.42 | $23.69 | +16.8% | 85.4M | 251 |
| 2005 | $19.71 | $22.32 | $17.86 | $20.29 | +2.7% | 83M | 252 |
| 2004 | $13.34 | $19.97 | $12.80 | $19.75 | +48.1% | 78.2M | 252 |
| 2003 | $10.31 | $13.59 | $8.24 | $13.34 | +29.3% | 93.8M | 252 |
| 2002 | $10.72 | $12.34 | $8.11 | $10.31 | -3.5% | 74.7M | 252 |
| 2001 | $10.08 | $11.47 | $7.68 | $10.69 | +6.1% | 26.3M | 248 |
| 2000 | $9.10 | $10.95 | $6.82 | $10.08 | +11.2% | 22M | 252 |
| 1999 | $7.14 | $10.14 | $6.36 | $9.07 | +26.7% | 28.8M | 252 |
| 1998 | $10.00 | $11.22 | $5.67 | $7.16 | -28.5% | 22.7M | 252 |
| 1997 | $7.46 | $10.54 | $6.60 | $10.01 | +33.3% | 17.7M | 253 |
| 1996 | $7.50 | $7.69 | $5.58 | $7.51 | -0.5% | 22.5M | 254 |
| 1995 | $5.14 | $8.16 | $5.04 | $7.55 | +46.9% | 15.2M | 252 |
| 1994 | $4.33 | $5.33 | $4.12 | $5.14 | +18.2% | 17.4M | 252 |
| 1993 | $2.86 | $4.38 | $2.64 | $4.35 | +50.5% | 16.3M | 253 |
| 1992 | $2.04 | $2.89 | $2.02 | $2.89 | +41.8% | 12.6M | 254 |
| 1991 | $1.28 | $2.45 | $1.17 | $2.04 | +57.6% | 15.2M | 253 |
| 1990 | $2.05 | $2.13 | $1.25 | $1.29 | -37.0% | 12.1M | 253 |
| 1989 | $1.76 | $2.05 | $1.69 | $2.05 | n/a | 17.7M | 147 |
IEX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $231.15 | +1.1% |
| August 2026 | $228.64 | -0.8% |
| July 2026 | $230.45 | +1.9% |
| June 2026 | $226.21 | +7.6% |
| May 2026 | $210.14 | -2.9% |
| April 2026 | $216.37 | +14.9% |
| March 2026 | $188.26 | -9.5% |
| February 2026 | $208.05 | +5.5% |
| January 2026 | $197.20 | +12.0% |
| December 2025 | $176.09 | +2.3% |
| November 2025 | $172.12 | +1.4% |
| October 2025 | $169.67 | +5.8% |
About the IEX data
Daily bars. 9,399 sessions from Jun 2, 1989 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 2, 1989, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IEX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ICR$A InPoint Commercial Real Estate Income, Inc. 6.75% Series A Cumulative Redeemable Preferred Stock
- IDA Idacorp INC
- IDE Voya Infrastructure, Industrials & Materials Fund
- IDT Idt Corp.
- IFF International Flavors & Fragrances INC
- IFN Aberdeen India Fund, INC.
- IFS Intercorp Financial Services Inc.
- IGA Voya Global Advantage & Premium Opportunity Fund
Common questions
IEX share price history
