Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

IDEX Corporation Common Stock (NY:IEX)

201.82 +2.30 (+1.15%)

Streaming Delayed Price Updated: 12:02 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	204.03	204.95	197.02	199.52	786,262	-5.38(-2.63%)
Apr 14, 2026	204.61	206.46	203.21	204.90	719,175	-0.22(-0.11%)
Apr 13, 2026	200.96	205.46	199.84	205.12	797,438	+4.03(+2.00%)
Apr 10, 2026	200.64	201.98	198.47	201.09	640,652	+1.36(+0.68%)
Apr 09, 2026	197.11	201.57	196.96	199.73	773,011	+1.88(+0.95%)
Apr 08, 2026	195.42	200.76	195.42	197.85	790,501	+6.02(+3.14%)
Apr 07, 2026	190.24	192.66	189.39	191.83	595,554	+1.07(+0.56%)
Apr 06, 2026	189.28	190.79	187.38	190.76	530,646	+0.29(+0.15%)
Apr 02, 2026	189.06	192.82	187.77	190.47	460,809	-1.51(-0.79%)
Apr 01, 2026	190.52	192.87	189.16	191.98	724,723	+2.43(+1.28%)
Mar 31, 2026	186.98	190.74	186.00	189.55	851,935	+6.06(+3.30%)
Mar 30, 2026	188.33	188.37	183.00	183.49	1,015,848	-3.06(-1.64%)
Mar 27, 2026	189.42	189.42	186.32	186.55	726,775	-3.18(-1.68%)
Mar 26, 2026	190.69	193.69	188.91	189.73	780,615	-1.90(-0.99%)
Mar 25, 2026	195.06	195.43	189.22	191.63	915,951	-1.25(-0.65%)
Mar 24, 2026	186.77	193.22	185.16	192.88	1,260,460	+4.27(+2.26%)
Mar 23, 2026	189.10	190.85	187.43	188.61	1,571,033	+4.50(+2.44%)
Mar 20, 2026	187.71	188.84	183.12	184.11	3,105,750	-3.27(-1.75%)
Mar 19, 2026	186.48	190.18	186.48	187.38	1,140,210	-2.78(-1.46%)
Mar 18, 2026	188.95	192.10	188.95	190.16	698,716	-0.23(-0.12%)
Mar 17, 2026	191.23	192.34	187.14	190.39	612,412	+0.82(+0.43%)
Mar 16, 2026	189.56	191.63	188.91	189.57	840,930	+1.39(+0.74%)
Mar 13, 2026	189.63	189.63	185.59	188.18	628,766	+0.07(+0.04%)
Mar 12, 2026	192.78	193.15	187.44	188.11	896,111	-6.37(-3.28%)
Mar 11, 2026	195.04	195.26	191.63	194.48	597,898	-1.31(-0.67%)
Mar 10, 2026	197.32	199.55	195.77	195.79	501,904	-1.81(-0.92%)
Mar 09, 2026	194.24	198.05	190.76	197.60	780,883	-0.30(-0.15%)
Mar 06, 2026	200.28	200.28	196.72	197.90	637,305	-5.43(-2.67%)
Mar 05, 2026	207.36	207.79	202.11	203.33	606,396	-5.37(-2.57%)
Mar 04, 2026	209.57	210.77	206.29	208.70	391,044	-0.26(-0.12%)
Mar 03, 2026	207.27	210.93	204.41	208.96	672,506	-2.58(-1.22%)
Mar 02, 2026	207.01	212.00	205.52	211.54	658,393	+2.07(+0.99%)
Feb 27, 2026	205.13	209.49	204.47	209.47	770,886	-0.12(-0.06%)
Feb 26, 2026	207.02	209.76	205.85	209.59	493,042	+3.41(+1.65%)
Feb 25, 2026	209.23	209.85	204.24	206.18	461,683	-2.27(-1.09%)
Feb 24, 2026	206.91	209.86	206.91	208.45	448,757	+1.80(+0.87%)
Feb 23, 2026	206.45	208.66	205.13	206.65	591,370	-0.83(-0.40%)
Feb 20, 2026	207.48	209.77	205.62	207.48	606,173	-0.38(-0.18%)
Feb 19, 2026	208.78	209.82	206.96	207.86	519,103	-1.12(-0.54%)
Feb 18, 2026	209.09	211.64	207.99	208.98	747,619	-0.23(-0.11%)
Feb 17, 2026	210.55	212.68	206.76	209.21	960,674	-1.20(-0.57%)
Feb 13, 2026	205.08	211.15	204.39	210.41	1,164,455	+5.27(+2.57%)
Feb 12, 2026	213.09	214.43	204.68	205.14	1,236,723	-6.34(-3.00%)
Feb 11, 2026	214.36	215.66	210.05	211.48	1,336,406	-3.10(-1.44%)
Feb 10, 2026	211.56	215.88	211.03	214.58	921,425	+3.83(+1.82%)
Feb 09, 2026	211.96	214.17	209.70	210.75	1,237,185	-0.62(-0.29%)
Feb 06, 2026	215.20	217.16	211.21	211.37	1,378,218	-1.57(-0.74%)
Feb 05, 2026	212.23	213.83	209.03	212.94	1,381,588	+0.69(+0.33%)
Feb 04, 2026	199.91	213.83	198.71	212.25	2,355,346	+10.64(+5.28%)
Feb 03, 2026	197.10	203.25	197.10	201.61	2,003,727	+3.39(+1.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

IDEX Corporation Common Stock (NY:IEX)

Historical Prices