IDEX Corp (IEX) stock
IEXNYSEPumps & Pumping EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 14/3031% above fair value
$233.84−5.49 (-2.29%)
Close on Oct 30, 2026Market cap $17.24BP/E 33.6Yield 1.21%
Price history
IDEX share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$233.84
-2.29% on the day
52-week range
$160.60 – $243.80
-4.1% from the high
Change over 52 weeks
+37.3%
From $170.30 on Oct 30, 2025
Average volume
673,775
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $238.53 | $240.00 | $233.63 | $233.84 | -2.29% | 632,669 |
| Oct 29, 2026 | $237.54 | $240.56 | $231.70 | $239.33 | +0.33% | 1,368,815 |
| Oct 28, 2026 | $237.99 | $240.50 | $229.80 | $238.54 | +2.29% | 1,636,401 |
| Oct 27, 2026 | $232.76 | $234.25 | $230.02 | $233.21 | +0.93% | 992,863 |
| Oct 26, 2026 | $231.00 | $233.44 | $230.13 | $231.06 | +0.88% | 657,155 |
| Oct 23, 2026 | $225.81 | $230.58 | $223.06 | $229.05 | +0.96% | 770,984 |
| Oct 22, 2026 | $233.39 | $233.39 | $223.24 | $226.88 | -3.63% | 962,019 |
| Oct 21, 2026 | $234.15 | $235.92 | $233.32 | $235.43 | +0.97% | 708,583 |
| Oct 20, 2026 | $232.41 | $234.53 | $230.26 | $233.16 | -0.30% | 598,449 |
| Oct 19, 2026 | $235.96 | $236.57 | $233.10 | $233.86 | -0.72% | 532,021 |
| Oct 16, 2026 | $236.90 | $239.13 | $233.45 | $235.55 | -0.37% | 655,540 |
| Oct 15, 2026 | $239.00 | $241.30 | $233.84 | $236.42 | -0.92% | 766,540 |
| Oct 14, 2026 | $235.80 | $238.81 | $234.88 | $238.62 | +0.60% | 636,809 |
| Oct 13, 2026 | $236.23 | $237.29 | $232.54 | $237.19 | +0.60% | 848,948 |
| Oct 12, 2026 | $233.41 | $236.22 | $233.08 | $235.77 | +0.63% | 477,140 |
| Oct 9, 2026 | $233.31 | $235.22 | $232.08 | $234.29 | +1.10% | 591,551 |
| Oct 8, 2026 | $232.06 | $233.81 | $228.92 | $231.75 | -0.50% | 828,284 |
| Oct 7, 2026 | $234.01 | $236.51 | $232.82 | $232.91 | -1.43% | 774,601 |
| Oct 6, 2026 | $236.11 | $239.70 | $235.48 | $236.28 | +0.42% | 530,222 |
| Oct 5, 2026 | $232.13 | $238.57 | $231.91 | $235.29 | +0.99% | 691,953 |
| Oct 2, 2026 | $231.17 | $233.98 | $230.02 | $232.99 | +1.37% | 641,088 |
| Oct 1, 2026 | $226.72 | $232.11 | $225.65 | $229.85 | +0.82% | 682,001 |
| Sep 30, 2026 | $230.69 | $231.07 | $227.91 | $227.98 | -1.06% | 723,245 |
| Sep 29, 2026 | $231.31 | $233.04 | $227.87 | $230.43 | -0.31% | 810,696 |
| Sep 28, 2026 | $229.06 | $232.44 | $228.95 | $231.15 | +0.47% | 680,398 |
| Sep 25, 2026 | $228.72 | $231.79 | $228.72 | $230.08 | +0.69% | 528,088 |
| Sep 24, 2026 | $229.07 | $230.67 | $227.66 | $228.50 | -0.51% | 825,738 |
| Sep 23, 2026 | $224.50 | $230.61 | $222.80 | $229.67 | +1.76% | 593,228 |
| Sep 22, 2026 | $224.76 | $227.77 | $223.92 | $225.69 | +1.42% | 561,937 |
| Sep 21, 2026 | $224.20 | $225.24 | $220.77 | $222.53 | -0.53% | 708,087 |
| Sep 18, 2026 | $221.30 | $223.87 | $220.94 | $223.72 | +0.82% | 1,064,137 |
| Sep 17, 2026 | $225.28 | $225.28 | $221.12 | $221.89 | +0.18% | 402,363 |
| Sep 16, 2026 | $223.77 | $224.40 | $219.44 | $221.50 | -0.60% | 494,194 |
| Sep 15, 2026 | $222.00 | $223.69 | $220.72 | $222.84 | +0.32% | 517,288 |
| Sep 14, 2026 | $225.86 | $225.86 | $219.58 | $222.14 | -0.92% | 488,529 |
| Sep 11, 2026 | $224.00 | $225.20 | $223.55 | $224.21 | +1.24% | 338,212 |
| Sep 10, 2026 | $223.15 | $224.57 | $219.75 | $221.46 | -1.62% | 721,495 |
| Sep 9, 2026 | $225.64 | $226.99 | $223.56 | $225.10 | -0.25% | 577,313 |
| Sep 8, 2026 | $225.80 | $227.37 | $224.55 | $225.66 | +0.86% | 366,475 |
| Sep 4, 2026 | $222.83 | $224.42 | $221.57 | $223.74 | +0.29% | 450,937 |
| Sep 3, 2026 | $226.20 | $226.29 | $220.98 | $223.10 | -0.67% | 468,296 |
| Sep 2, 2026 | $223.34 | $227.27 | $221.79 | $224.61 | +0.79% | 599,553 |
| Sep 1, 2026 | $227.46 | $228.57 | $221.60 | $222.86 | -2.53% | 575,507 |
| Aug 31, 2026 | $229.65 | $230.48 | $228.26 | $228.64 | -0.71% | 521,123 |
| Aug 28, 2026 | $234.95 | $235.41 | $228.65 | $230.28 | -1.58% | 410,201 |
| Aug 27, 2026 | $233.78 | $235.61 | $233.01 | $233.98 | -0.39% | 655,105 |
| Aug 26, 2026 | $231.43 | $235.51 | $228.58 | $234.89 | +2.01% | 498,781 |
| Aug 25, 2026 | $235.69 | $235.69 | $229.68 | $230.27 | -1.46% | 464,559 |
| Aug 24, 2026 | $234.41 | $235.98 | $231.37 | $233.69 | -0.30% | 406,563 |
| Aug 21, 2026 | $235.27 | $235.72 | $232.75 | $234.39 | +0.27% | 1,015,416 |
| Aug 20, 2026 | $232.46 | $236.64 | $231.68 | $233.75 | -0.30% | 653,384 |
| Aug 19, 2026 | $236.32 | $237.11 | $232.43 | $234.45 | +0.12% | 671,371 |
| Aug 18, 2026 | $242.73 | $242.73 | $233.80 | $234.16 | -2.59% | 465,525 |
| Aug 17, 2026 | $239.00 | $241.90 | $237.84 | $240.39 | +0.61% | 417,336 |
| Aug 14, 2026 | $238.52 | $241.52 | $236.99 | $238.94 | -0.08% | 455,616 |
| Aug 13, 2026 | $241.40 | $241.58 | $237.73 | $239.13 | -0.58% | 491,938 |
| Aug 12, 2026 | $240.00 | $242.10 | $236.69 | $240.52 | +1.35% | 693,453 |
| Aug 11, 2026 | $233.68 | $237.65 | $233.27 | $237.31 | +1.73% | 482,571 |
| Aug 10, 2026 | $235.69 | $235.69 | $232.92 | $233.27 | -0.51% | 536,429 |
| Aug 7, 2026 | $234.78 | $237.89 | $232.19 | $234.46 | +0.32% | 576,914 |
| Aug 6, 2026 | $237.78 | $239.32 | $233.43 | $233.71 | -1.38% | 455,834 |
| Aug 5, 2026 | $237.34 | $240.05 | $234.59 | $236.98 | -0.38% | 444,779 |
| Aug 4, 2026 | $234.98 | $238.33 | $232.86 | $237.89 | +2.23% | 662,861 |
| Aug 3, 2026 | $231.48 | $234.15 | $229.63 | $232.70 | +0.98% | 472,595 |
| Jul 31, 2026 | $231.38 | $233.12 | $228.32 | $230.45 | -1.42% | 1,204,873 |
| Jul 30, 2026 | $230.98 | $239.46 | $230.98 | $233.77 | +1.85% | 1,437,606 |
| Jul 29, 2026 | $236.94 | $243.80 | $226.14 | $229.52 | +2.17% | 1,594,024 |
| Jul 28, 2026 | $226.31 | $227.00 | $223.83 | $224.65 | +0.37% | 1,010,756 |
| Jul 27, 2026 | $224.82 | $225.85 | $219.25 | $223.83 | +0.25% | 725,780 |
| Jul 24, 2026 | $222.92 | $224.70 | $221.73 | $223.27 | +0.47% | 582,146 |
| Jul 23, 2026 | $222.85 | $223.52 | $219.43 | $222.22 | -0.42% | 589,696 |
| Jul 22, 2026 | $221.49 | $223.73 | $220.86 | $223.16 | +0.89% | 981,054 |
| Jul 21, 2026 | $218.46 | $223.78 | $218.46 | $221.19 | -0.02% | 537,688 |
| Jul 20, 2026 | $226.30 | $226.32 | $220.03 | $221.24 | -1.64% | 536,647 |
| Jul 17, 2026 | $226.31 | $231.70 | $224.71 | $224.94 | -1.76% | 454,119 |
| Jul 16, 2026 | $223.98 | $228.99 | $223.98 | $228.96 | +2.41% | 1,420,174 |
| Jul 15, 2026 | $221.32 | $223.81 | $220.53 | $223.57 | +0.37% | 418,541 |
| Jul 14, 2026 | $224.00 | $225.61 | $221.21 | $222.74 | +0.57% | 728,992 |
| Jul 13, 2026 | $220.83 | $223.50 | $220.46 | $221.48 | -0.31% | 415,262 |
| Jul 10, 2026 | $220.50 | $223.58 | $219.61 | $222.16 | +1.10% | 387,343 |
| Jul 9, 2026 | $220.84 | $222.34 | $219.07 | $219.74 | +0.62% | 551,554 |
| Jul 8, 2026 | $221.62 | $221.62 | $215.51 | $218.39 | -1.21% | 867,374 |
| Jul 7, 2026 | $223.19 | $224.50 | $217.47 | $221.07 | -1.51% | 600,948 |
| Jul 6, 2026 | $222.20 | $225.46 | $221.07 | $224.46 | +0.29% | 447,392 |
| Jul 2, 2026 | $226.74 | $226.83 | $221.26 | $223.82 | -0.51% | 443,149 |
| Jul 1, 2026 | $227.11 | $229.24 | $224.34 | $224.96 | -0.88% | 862,723 |
| Jun 30, 2026 | $227.32 | $228.61 | $225.36 | $226.95 | +0.44% | 646,334 |
| Jun 29, 2026 | $225.29 | $226.14 | $222.34 | $225.96 | -0.54% | 708,578 |
| Jun 26, 2026 | $227.08 | $228.26 | $225.07 | $227.19 | -0.39% | 1,134,578 |
| Jun 25, 2026 | $224.96 | $230.18 | $222.00 | $228.07 | +2.66% | 419,738 |
| Jun 24, 2026 | $222.40 | $225.36 | $221.23 | $222.16 | +0.45% | 566,390 |
| Jun 23, 2026 | $219.12 | $224.17 | $219.12 | $221.17 | -1.86% | 580,193 |
| Jun 22, 2026 | $225.52 | $227.02 | $218.18 | $225.36 | +0.19% | 687,247 |
| Jun 18, 2026 | $227.18 | $228.26 | $224.74 | $224.93 | +0.55% | 2,488,443 |
| Jun 17, 2026 | $222.79 | $227.47 | $221.65 | $223.69 | -0.05% | 686,296 |
| Jun 16, 2026 | $222.56 | $226.15 | $220.38 | $223.81 | +0.80% | 610,511 |
| Jun 15, 2026 | $220.78 | $223.99 | $219.44 | $222.04 | +1.62% | 581,475 |
| Jun 12, 2026 | $218.55 | $219.32 | $216.18 | $218.49 | +0.73% | 477,275 |
| Jun 11, 2026 | $215.74 | $217.81 | $213.08 | $216.90 | +1.12% | 623,669 |
| Jun 10, 2026 | $223.94 | $223.94 | $214.48 | $214.50 | -3.44% | 495,566 |
| Jun 9, 2026 | $220.65 | $223.85 | $217.67 | $222.14 | +1.62% | 697,765 |
| Jun 8, 2026 | $215.68 | $219.63 | $214.92 | $218.59 | +1.50% | 611,914 |
| Jun 5, 2026 | $215.40 | $217.34 | $213.89 | $215.35 | -0.43% | 600,299 |
| Jun 4, 2026 | $217.52 | $218.99 | $216.11 | $216.29 | +0.44% | 563,290 |
| Jun 3, 2026 | $211.81 | $216.05 | $211.68 | $215.34 | +1.51% | 658,670 |
| Jun 2, 2026 | $209.97 | $215.21 | $208.84 | $212.13 | +2.19% | 776,686 |
| Jun 1, 2026 | $208.82 | $210.37 | $206.38 | $207.59 | -1.54% | 441,476 |
| May 29, 2026 | $209.01 | $212.98 | $206.97 | $210.83 | +0.38% | 1,013,732 |
| May 28, 2026 | $210.21 | $210.58 | $207.04 | $210.03 | -0.81% | 808,594 |
| May 27, 2026 | $211.78 | $212.77 | $210.57 | $211.75 | +0.29% | 650,262 |
| May 26, 2026 | $211.97 | $212.07 | $209.17 | $211.13 | +1.13% | 958,828 |
| May 22, 2026 | $206.00 | $209.29 | $205.16 | $208.78 | +1.54% | 672,953 |
| May 21, 2026 | $206.43 | $208.14 | $204.30 | $205.61 | -1.24% | 794,708 |
| May 20, 2026 | $205.98 | $208.24 | $203.45 | $208.19 | +1.48% | 475,559 |
| May 19, 2026 | $207.12 | $207.37 | $203.75 | $205.15 | -1.67% | 488,333 |
| May 18, 2026 | $208.68 | $209.60 | $207.44 | $208.63 | +0.45% | 489,372 |
| May 15, 2026 | $209.88 | $210.25 | $207.64 | $207.69 | -1.75% | 701,134 |
| May 14, 2026 | $213.27 | $213.28 | $209.23 | $211.40 | -0.39% | 691,266 |
| May 13, 2026 | $213.95 | $214.54 | $211.55 | $212.22 | -0.76% | 390,158 |
| May 12, 2026 | $213.26 | $215.14 | $211.51 | $213.85 | -0.07% | 711,884 |
| May 11, 2026 | $217.63 | $217.63 | $213.76 | $214.01 | -1.34% | 646,497 |
| May 8, 2026 | $216.36 | $218.38 | $214.08 | $216.92 | +0.95% | 592,567 |
| May 7, 2026 | $218.62 | $219.41 | $213.73 | $214.87 | -1.52% | 1,051,154 |
| May 6, 2026 | $218.22 | $219.93 | $216.99 | $218.19 | +1.13% | 731,049 |
| May 5, 2026 | $215.76 | $217.60 | $214.60 | $215.76 | +0.67% | 508,652 |
| May 4, 2026 | $213.77 | $216.15 | $212.22 | $214.33 | -0.28% | 544,284 |
| May 1, 2026 | $218.12 | $219.82 | $214.12 | $214.93 | -1.34% | 629,972 |
| Apr 30, 2026 | $219.19 | $222.58 | $216.01 | $217.85 | +0.23% | 1,214,845 |
| Apr 29, 2026 | $220.00 | $223.85 | $215.49 | $217.34 | +5.83% | 1,505,731 |
| Apr 28, 2026 | $207.73 | $207.82 | $203.45 | $205.36 | -0.98% | 811,591 |
| Apr 27, 2026 | $205.63 | $208.79 | $205.11 | $207.39 | +1.29% | 632,215 |
| Apr 24, 2026 | $206.66 | $207.54 | $204.50 | $204.74 | -0.92% | 505,346 |
| Apr 23, 2026 | $204.96 | $208.54 | $203.81 | $206.64 | +1.48% | 612,771 |
| Apr 22, 2026 | $206.43 | $209.08 | $202.79 | $203.63 | -0.57% | 356,074 |
| Apr 21, 2026 | $206.82 | $209.23 | $204.73 | $204.79 | -0.76% | 594,457 |
| Apr 20, 2026 | $205.18 | $207.54 | $204.68 | $206.36 | +0.21% | 630,255 |
| Apr 17, 2026 | $202.07 | $207.69 | $202.07 | $205.92 | +2.60% | 635,971 |
| Apr 16, 2026 | $199.58 | $202.76 | $199.21 | $200.71 | +0.60% | 794,399 |
| Apr 15, 2026 | $204.03 | $204.95 | $197.02 | $199.52 | -2.63% | 786,262 |
| Apr 14, 2026 | $204.61 | $206.46 | $203.21 | $204.90 | -0.11% | 719,174 |
| Apr 13, 2026 | $200.96 | $205.46 | $199.84 | $205.12 | +2.00% | 797,437 |
| Apr 10, 2026 | $200.64 | $201.98 | $198.47 | $201.09 | +0.68% | 640,651 |
| Apr 9, 2026 | $197.11 | $201.57 | $196.96 | $199.73 | +0.95% | 773,010 |
| Apr 8, 2026 | $195.42 | $200.76 | $195.42 | $197.85 | +3.14% | 790,500 |
| Apr 7, 2026 | $190.24 | $192.66 | $189.39 | $191.83 | +0.56% | 595,673 |
| Apr 6, 2026 | $189.28 | $190.79 | $187.38 | $190.76 | +0.15% | 530,645 |
| Apr 2, 2026 | $189.06 | $192.82 | $187.77 | $190.47 | -0.79% | 460,808 |
| Apr 1, 2026 | $190.52 | $192.87 | $189.16 | $191.98 | +1.28% | 724,722 |
| Mar 31, 2026 | $186.98 | $190.74 | $186.00 | $189.55 | +3.30% | 851,934 |
| Mar 30, 2026 | $188.33 | $188.37 | $183.00 | $183.49 | -1.64% | 1,015,851 |
| Mar 27, 2026 | $189.42 | $189.42 | $186.32 | $186.55 | -1.68% | 726,774 |
| Mar 26, 2026 | $190.69 | $193.69 | $188.92 | $189.73 | -0.99% | 780,614 |
| Mar 25, 2026 | $195.06 | $195.43 | $189.22 | $191.63 | -0.65% | 915,950 |
| Mar 24, 2026 | $186.77 | $193.22 | $185.16 | $192.88 | +2.26% | 1,260,460 |
| Mar 23, 2026 | $189.10 | $190.85 | $187.43 | $188.61 | +2.44% | 1,571,032 |
| Mar 20, 2026 | $187.71 | $188.84 | $183.13 | $184.11 | -1.75% | 3,105,749 |
| Mar 19, 2026 | $186.48 | $190.18 | $186.48 | $187.38 | -1.46% | 1,140,210 |
| Mar 18, 2026 | $188.95 | $192.10 | $188.95 | $190.16 | -0.12% | 698,716 |
| Mar 17, 2026 | $191.23 | $192.34 | $187.14 | $190.39 | +0.43% | 612,415 |
| Mar 16, 2026 | $189.56 | $191.63 | $188.91 | $189.57 | +0.74% | 840,937 |
| Mar 13, 2026 | $189.63 | $189.63 | $185.59 | $188.18 | +0.04% | 628,766 |
| Mar 12, 2026 | $192.78 | $193.15 | $187.44 | $188.11 | -3.28% | 896,118 |
| Mar 11, 2026 | $195.04 | $195.26 | $191.63 | $194.48 | -0.67% | 597,897 |
| Mar 10, 2026 | $197.32 | $199.55 | $195.77 | $195.79 | -0.92% | 501,903 |
| Mar 9, 2026 | $194.24 | $198.05 | $190.77 | $197.60 | -0.15% | 780,882 |
| Mar 6, 2026 | $200.28 | $200.28 | $196.72 | $197.90 | -2.67% | 637,304 |
| Mar 5, 2026 | $207.36 | $207.79 | $202.11 | $203.33 | -2.57% | 608,140 |
| Mar 4, 2026 | $209.57 | $210.77 | $206.29 | $208.70 | -0.12% | 390,863 |
| Mar 3, 2026 | $207.27 | $210.93 | $204.41 | $208.96 | -1.22% | 672,505 |
| Mar 2, 2026 | $207.01 | $212.00 | $205.52 | $211.54 | +0.99% | 658,398 |
| Feb 27, 2026 | $205.13 | $209.49 | $204.47 | $209.47 | -0.06% | 742,543 |
| Feb 26, 2026 | $207.02 | $209.76 | $205.85 | $209.59 | +1.65% | 493,042 |
| Feb 25, 2026 | $209.23 | $209.85 | $204.24 | $206.18 | -1.09% | 461,682 |
| Feb 24, 2026 | $206.91 | $209.86 | $206.91 | $208.45 | +0.87% | 448,759 |
| Feb 23, 2026 | $206.45 | $208.66 | $205.13 | $206.65 | -0.40% | 591,369 |
| Feb 20, 2026 | $207.48 | $209.77 | $205.62 | $207.48 | -0.18% | 606,173 |
| Feb 19, 2026 | $208.78 | $209.82 | $206.96 | $207.86 | -0.54% | 519,103 |
| Feb 18, 2026 | $209.09 | $211.64 | $207.99 | $208.98 | -0.11% | 747,619 |
| Feb 17, 2026 | $210.55 | $212.68 | $206.77 | $209.21 | -0.57% | 960,675 |
| Feb 13, 2026 | $205.08 | $211.15 | $204.39 | $210.41 | +2.57% | 1,164,455 |
| Feb 12, 2026 | $213.09 | $214.43 | $204.68 | $205.14 | -3.00% | 1,236,723 |
| Feb 11, 2026 | $214.36 | $215.66 | $210.05 | $211.48 | -1.44% | 1,336,406 |
| Feb 10, 2026 | $211.56 | $215.88 | $211.03 | $214.58 | +1.82% | 921,425 |
| Feb 9, 2026 | $211.96 | $214.17 | $209.70 | $210.75 | -0.29% | 1,237,185 |
| Feb 6, 2026 | $215.20 | $217.16 | $211.21 | $211.37 | -0.74% | 1,378,218 |
| Feb 5, 2026 | $212.23 | $213.83 | $209.03 | $212.94 | +0.33% | 1,381,588 |
| Feb 4, 2026 | $199.91 | $213.83 | $198.71 | $212.25 | +5.28% | 2,355,346 |
| Feb 3, 2026 | $197.10 | $203.25 | $197.10 | $201.61 | +1.71% | 2,003,912 |
| Feb 2, 2026 | $197.66 | $199.45 | $196.80 | $198.22 | -0.17% | 954,438 |
| Jan 30, 2026 | $198.35 | $200.18 | $196.53 | $198.55 | -0.59% | 1,045,280 |
| Jan 29, 2026 | $198.14 | $199.72 | $194.95 | $199.72 | +1.69% | 835,894 |
| Jan 28, 2026 | $194.36 | $198.79 | $193.69 | $196.40 | +0.80% | 1,153,333 |
| Jan 27, 2026 | $194.88 | $196.00 | $193.88 | $194.85 | -0.20% | 488,844 |
| Jan 26, 2026 | $194.95 | $195.99 | $194.14 | $195.24 | -0.02% | 619,216 |
| Jan 23, 2026 | $198.12 | $198.12 | $193.79 | $195.27 | -1.30% | 581,971 |
| Jan 22, 2026 | $199.79 | $200.32 | $197.12 | $197.84 | -0.61% | 591,730 |
| Jan 21, 2026 | $195.22 | $200.00 | $193.46 | $199.06 | +2.98% | 693,568 |
| Jan 20, 2026 | $193.75 | $195.20 | $191.80 | $193.30 | -1.84% | 963,608 |
| Jan 16, 2026 | $193.85 | $197.73 | $193.85 | $196.93 | +0.83% | 1,049,718 |
| Jan 15, 2026 | $192.08 | $196.18 | $191.06 | $195.30 | +2.50% | 1,055,444 |
| Jan 14, 2026 | $187.61 | $190.89 | $186.46 | $190.54 | +1.71% | 609,316 |
| Jan 13, 2026 | $187.04 | $187.98 | $185.67 | $187.33 | +0.54% | 435,414 |
| Jan 12, 2026 | $184.18 | $186.98 | $183.70 | $186.33 | +0.88% | 522,350 |
| Jan 9, 2026 | $185.62 | $186.97 | $183.15 | $184.71 | -0.02% | 399,570 |
| Jan 8, 2026 | $179.87 | $185.29 | $179.61 | $184.74 | +2.35% | 417,711 |
| Jan 7, 2026 | $184.01 | $184.83 | $179.91 | $180.49 | -1.84% | 544,886 |
| Jan 6, 2026 | $182.83 | $184.12 | $179.89 | $183.87 | +1.70% | 671,652 |
| Jan 5, 2026 | $177.64 | $182.74 | $177.64 | $180.80 | +0.97% | 407,952 |
| Jan 2, 2026 | $178.03 | $179.85 | $177.29 | $179.06 | +0.63% | 493,260 |
| Dec 31, 2025 | $179.15 | $179.43 | $177.39 | $177.94 | -0.75% | 466,341 |
| Dec 30, 2025 | $179.55 | $180.22 | $178.65 | $179.28 | -0.41% | 380,770 |
| Dec 29, 2025 | $180.34 | $181.23 | $179.20 | $180.01 | -0.17% | 344,948 |
| Dec 26, 2025 | $179.42 | $180.53 | $178.87 | $180.32 | +0.07% | 225,116 |
| Dec 24, 2025 | $180.25 | $181.21 | $179.84 | $180.20 | -0.08% | 159,722 |
| Dec 23, 2025 | $179.73 | $181.73 | $178.22 | $180.34 | +0.46% | 464,219 |
| Dec 22, 2025 | $178.64 | $180.34 | $177.44 | $179.52 | +0.98% | 515,234 |
| Dec 19, 2025 | $177.13 | $179.03 | $176.47 | $177.78 | +0.16% | 1,571,747 |
| Dec 18, 2025 | $177.62 | $178.78 | $176.57 | $177.50 | +0.66% | 574,590 |
| Dec 17, 2025 | $176.38 | $179.72 | $175.82 | $176.33 | -0.49% | 977,463 |
| Dec 16, 2025 | $178.70 | $179.11 | $176.51 | $177.19 | -0.84% | 664,609 |
| Dec 15, 2025 | $179.20 | $179.60 | $177.45 | $178.69 | -0.13% | 562,213 |
| Dec 12, 2025 | $182.45 | $183.05 | $177.55 | $178.93 | -1.27% | 742,241 |
| Dec 11, 2025 | $176.74 | $181.62 | $176.69 | $181.24 | +2.68% | 632,184 |
| Dec 10, 2025 | $174.34 | $177.85 | $174.08 | $176.51 | +1.73% | 807,621 |
| Dec 9, 2025 | $175.76 | $176.43 | $173.03 | $173.50 | -1.39% | 541,875 |
| Dec 8, 2025 | $177.40 | $177.50 | $175.42 | $175.95 | -0.90% | 583,708 |
| Dec 5, 2025 | $177.15 | $179.50 | $176.76 | $177.54 | -0.83% | 597,292 |
| Dec 4, 2025 | $178.21 | $179.59 | $176.94 | $179.03 | +0.46% | 904,066 |
| Dec 3, 2025 | $176.00 | $178.31 | $176.00 | $178.21 | +1.78% | 466,528 |
| Dec 2, 2025 | $174.64 | $176.35 | $173.39 | $175.10 | +0.26% | 446,931 |
| Dec 1, 2025 | $172.38 | $176.50 | $172.38 | $174.64 | +0.41% | 762,409 |
| Nov 28, 2025 | $174.37 | $174.61 | $173.43 | $173.93 | +0.10% | 243,251 |
| Nov 26, 2025 | $173.02 | $175.63 | $172.57 | $173.76 | +0.06% | 406,231 |
| Nov 25, 2025 | $171.30 | $174.67 | $171.10 | $173.65 | +2.20% | 533,007 |
| Nov 24, 2025 | $169.85 | $171.21 | $168.92 | $169.91 | -0.43% | 982,431 |
| Nov 21, 2025 | $163.51 | $171.59 | $162.90 | $170.65 | +4.69% | 973,974 |
| Nov 20, 2025 | $163.46 | $164.28 | $161.74 | $163.00 | +0.82% | 596,735 |
| Nov 19, 2025 | $161.16 | $162.90 | $160.60 | $161.68 | 0.00% | 384,365 |
| Nov 18, 2025 | $162.00 | $163.00 | $160.72 | $161.68 | -0.66% | 627,480 |
| Nov 17, 2025 | $164.62 | $165.45 | $162.27 | $162.76 | -1.05% | 513,342 |
| Nov 14, 2025 | $166.00 | $167.18 | $164.20 | $164.49 | -1.54% | 891,884 |
| Nov 13, 2025 | $169.70 | $171.74 | $166.68 | $167.06 | -1.48% | 548,895 |
| Nov 12, 2025 | $169.36 | $171.93 | $169.23 | $169.57 | +0.04% | 546,128 |
| Nov 11, 2025 | $169.57 | $170.86 | $169.03 | $169.51 | +0.42% | 333,359 |
| Nov 10, 2025 | $170.20 | $170.20 | $166.50 | $168.80 | +0.50% | 612,912 |
| Nov 7, 2025 | $165.88 | $169.05 | $165.43 | $167.96 | +0.68% | 872,764 |
| Nov 6, 2025 | $168.65 | $170.22 | $166.00 | $166.82 | -0.86% | 544,014 |
| Nov 5, 2025 | $168.11 | $169.63 | $166.50 | $168.27 | +0.24% | 549,723 |
| Nov 4, 2025 | $167.39 | $169.25 | $167.00 | $167.86 | -0.23% | 912,462 |
| Nov 3, 2025 | $170.52 | $170.52 | $167.39 | $168.25 | -1.87% | 772,257 |
| Oct 31, 2025 | $170.00 | $172.41 | $169.50 | $171.46 | +0.68% | 633,071 |
| Oct 30, 2025 | $173.31 | $177.00 | $170.30 | $170.30 | -1.79% | 855,948 |
| Oct 29, 2025 | $173.00 | $181.27 | $171.34 | $173.40 | +3.86% | 1,690,706 |
| Oct 28, 2025 | $167.48 | $167.48 | $165.40 | $166.95 | -0.39% | 897,582 |
| Oct 27, 2025 | $169.30 | $169.81 | $167.51 | $167.60 | -0.21% | 569,976 |
| Oct 24, 2025 | $169.26 | $169.28 | $167.47 | $167.95 | -0.25% | 427,017 |
| Oct 23, 2025 | $166.46 | $168.86 | $165.79 | $168.37 | +1.21% | 408,132 |
| Oct 22, 2025 | $169.48 | $169.76 | $165.64 | $166.35 | -1.76% | 496,400 |
| Oct 21, 2025 | $166.50 | $170.99 | $166.24 | $169.33 | +1.63% | 411,954 |
| Oct 20, 2025 | $166.66 | $168.95 | $165.29 | $166.61 | – | 361,831 |
Seasonality
IEX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -1.6% | 0.1% | 1.7% | 0.4% | 1.8% | 4.2% | 0.2% | -1.2% | -0.0% | 6.0% | 0.0% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 12.0% | 5.5% | -9.5% | 14.9% | -2.9% | 7.6% | 1.9% | -0.8% | -0.3% | 2.9% | ||
| 2025 | 7.5% | -13.4% | -6.9% | -3.9% | 4.4% | -3.0% | -6.5% | 0.6% | -1.1% | 5.8% | 1.4% | 2.3% |
| 2024 | -2.3% | 11.5% | 3.4% | -9.7% | -5.1% | -3.6% | 4.0% | -1.0% | 3.9% | 0.4% | 7.4% | -9.3% |
| 2023 | 5.2% | -6.1% | 2.7% | -10.7% | -3.5% | 8.4% | 5.2% | 0.3% | -8.1% | -7.7% | 5.4% | 7.7% |
| 2022 | -8.6% | -10.9% | -0.1% | -1.0% | 1.2% | -5.2% | 15.3% | -3.6% | -0.7% | 11.6% | 6.8% | -3.9% |
| 2021 | -6.3% | 4.8% | 7.3% | 7.1% | -0.4% | -1.2% | 3.3% | -1.2% | -7.6% | 7.8% | 0.9% | 5.2% |
| 2020 | -4.5% | -9.7% | -6.7% | 11.2% | 4.1% | -0.8% | 4.6% | 9.3% | 1.2% | -6.3% | 13.4% | 3.1% |
| 2019 | 9.5% | 4.5% | 5.3% | 3.2% | -2.2% | 12.7% | -2.0% | -2.1% | -0.5% | -4.8% | 4.6% | 5.7% |
| 2018 | 9.0% | -4.7% | 4.2% | -6.2% | 4.1% | -1.6% | 12.9% | -0.2% | -1.7% | -15.6% | 8.3% | -8.1% |
| 2017 | 0.5% | 2.3% | 1.4% | 12.0% | 3.9% | 4.2% | 3.5% | 0.9% | 3.3% | 5.9% | 5.7% | -2.7% |