IEX Monthly Statistics
IEX monthly stock returns with historical performance by month, return charts, and downloadable statistics.
IDEX Corporation (IEX) company overview
Idex manufactures pumps, flow meters, valves, and fluidic systems for customers in a variety of end markets, including industrial, fire and safety, life science, and water. The firm's business is organized into three segments: fluid and metering technologies, health and science technologies, and fire and safety and diversified products. The company generated $3.5 billion in revenue in 2025.
| Period | Return % |
|---|---|
| 2000-01 | -11.03 |
| 2000-02 | -7.87 |
| 2000-03 | 10.09 |
| 2000-04 | 14.7 |
| 2000-05 | 6.77 |
| 2000-06 | -5.46 |
| 2000-07 | 4.64 |
| 2000-08 | -7.98 |
| 2000-09 | -8 |
| 2000-10 | 15.38 |
| 2000-11 | 0.21 |
| 2000-12 | 2.51 |
| 2001-01 | -8.42 |
| 2001-02 | 5.27 |
| 2001-03 | -9.23 |
| 2001-04 | 8.39 |
| 2001-05 | 3.01 |
| 2001-06 | 5.08 |
| 2001-07 | -4.77 |
| 2001-08 | 10.56 |
| 2001-09 | -22.75 |
| 2001-10 | 5.21 |
| 2001-11 | 4.49 |
| 2001-12 | 13.47 |
| 2002-01 | -1.44 |
| 2002-02 | 5.29 |
| 2002-03 | 3.33 |
| 2002-04 | -2.8 |
| 2002-05 | 5.38 |
| 2002-06 | -11.58 |
| 2002-07 | -7.05 |
| 2002-08 | 0 |
| 2002-09 | -8.31 |
| 2002-10 | 5.2 |
| 2002-11 | 13.03 |
| 2002-12 | -3.71 |
| 2003-01 | -10.81 |
| 2003-02 | -4.94 |
| 2003-03 | 4.63 |
| 2003-04 | 9.85 |
| 2003-05 | 8.26 |
| 2003-06 | 5.09 |
| 2003-07 | 2.05 |
| 2003-08 | 4.87 |
| 2003-09 | -6.03 |
| 2003-10 | 1.98 |
| 2003-11 | 6.23 |
| 2003-12 | 5.3 |
| 2004-01 | 0.27 |
| 2004-02 | 2.16 |
| 2004-03 | 2.06 |
| 2004-04 | 8.7 |
| 2004-05 | 0.95 |
| 2004-06 | 8.02 |
| 2004-07 | -6.59 |
| 2004-08 | -4.25 |
| 2004-09 | 10.55 |
| 2004-10 | 8.66 |
| 2004-11 | 8.41 |
| 2004-12 | 1.24 |
| 2005-01 | -4.81 |
| 2005-02 | 2.45 |
| 2005-03 | 2.16 |
| 2005-04 | -7.7 |
| 2005-05 | 3.14 |
| 2005-06 | 0.51 |
| 2005-07 | 13.13 |
| 2005-08 | -0.41 |
| 2005-09 | -2.17 |
| 2005-10 | -5.96 |
| 2005-11 | 10.31 |
| 2005-12 | -6.86 |
| 2006-01 | 11.89 |
| 2006-02 | 2.71 |
| 2006-03 | 10.41 |
| 2006-04 | -2.62 |
| 2006-05 | -4.84 |
| 2006-06 | -2.36 |
| 2006-07 | -7.94 |
| 2006-08 | -3.38 |
| 2006-09 | 2.54 |
| 2006-10 | 8.95 |
| 2006-11 | 2.24 |
| 2006-12 | -1.13 |
| 2007-01 | 9.46 |
| 2007-02 | 0.2 |
| 2007-03 | -2.16 |
| 2007-04 | 3.12 |
| 2007-05 | 7.78 |
| 2007-06 | 2.23 |
| 2007-07 | -6.05 |
| 2007-08 | 6.24 |
| 2007-09 | -5.41 |
| 2007-10 | -2.67 |
| 2007-11 | 0.79 |
| 2007-12 | 1.2 |
| 2008-01 | -13.56 |
| 2008-02 | -3.43 |
| 2008-03 | 1.76 |
| 2008-04 | 19.55 |
| 2008-05 | 5.86 |
| 2008-06 | -5.15 |
| 2008-07 | 2.69 |
| 2008-08 | -2.01 |
| 2008-09 | -16.32 |
| 2008-10 | -25.27 |
| 2008-11 | -0.78 |
| 2008-12 | 5 |
| 2009-01 | -6.38 |
| 2009-02 | -14.55 |
| 2009-03 | 13.2 |
| 2009-04 | 15.45 |
| 2009-05 | -7.52 |
| 2009-06 | 5.22 |
| 2009-07 | 11.03 |
| 2009-08 | -3.08 |
| 2009-09 | 5.71 |
| 2009-10 | 1.72 |
| 2009-11 | 4.22 |
| 2009-12 | 5.13 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 233.31 | 235.22 | 232.08 | 234.29 | — |
| 2026-10-08 | 232.06 | 233.81 | 228.94 | 231.75 | — |
| 2026-10-07 | 234.01 | 236.51 | 232.82 | 232.91 | — |
| 2026-10-06 | 236.11 | 239.7 | 236.04 | 236.28 | — |
| 2026-10-05 | 232.13 | 238.57 | 231.9 | 235.29 | — |
| 2026-10-02 | 231.17 | 233.98 | 230.09 | 232.99 | — |
| 2026-10-01 | 226.72 | 232.11 | 225.65 | 229.85 | — |
| 2026-09-30 | 230.69 | 231.07 | 227.92 | 227.98 | — |
| 2026-09-29 | 231.31 | 231.32 | 227.87 | 230.43 | — |
| 2026-09-28 | 229.06 | 232.44 | 228.95 | 231.15 | — |
| 2026-09-25 | 228.72 | 231.79 | 228.76 | 230.08 | — |
| 2026-09-24 | 229.07 | 230.67 | 227.84 | 228.5 | — |
| 2026-09-23 | 224.5 | 230.59 | 224.12 | 229.67 | — |
| 2026-09-21 | 224.2 | 225.24 | 220.77 | 222.53 | — |
| 2026-09-18 | 221.3 | 223.87 | 220.93 | 223.72 | — |
| 2026-09-17 | 225.28 | 224.27 | 221.12 | 221.89 | — |
| 2026-09-16 | 223.77 | 224.4 | 219.43 | 221.5 | — |
| 2026-09-15 | 222 | 223.65 | 221.04 | 222.84 | — |
| 2026-09-14 | 225.86 | 223.2 | 219.58 | 222.14 | — |
| 2026-09-11 | 224 | 225.2 | 223.71 | 224.21 | — |
| 2026-09-10 | 223.15 | 224.4 | 219.74 | 221.46 | — |
| 2026-09-09 | 225.64 | 226.99 | 223.55 | 225.1 | — |
| 2026-09-08 | 225.8 | 226.42 | 224.55 | 225.66 | — |
| 2026-09-04 | 222.83 | 224.41 | 221.57 | 223.74 | — |
| 2026-09-02 | 223.34 | 227.27 | 221.79 | 224.61 | — |
| 2026-09-01 | 227.46 | 228.57 | 221.6 | 222.86 | — |
| 2026-08-31 | 229.65 | 230.48 | 228.29 | 228.64 | — |
| 2026-08-27 | 233.78 | 235.61 | 233.01 | 233.98 | — |
| 2026-08-26 | 231.43 | 235.51 | 228.58 | 234.89 | — |
| 2026-08-25 | 235.69 | 235.69 | 229.68 | 230.27 | — |
| 2026-08-24 | 234.41 | 235.98 | 231.37 | 233.69 | — |
| 2026-08-21 | 235.27 | 235.71 | 232.75 | 234.39 | — |
| 2026-08-20 | 232.46 | 236.64 | 231.75 | 233.75 | — |
| 2026-08-19 | 236.32 | 236.18 | 232.43 | 234.45 | — |
| 2026-08-18 | 242.73 | 240.46 | 233.8 | 234.16 | — |
| 2026-08-17 | 239 | 241.9 | 237.84 | 240.39 | — |
| 2026-08-14 | 238.52 | 241.52 | 236.99 | 238.94 | — |
| 2026-08-12 | 240 | 242.09 | 236.69 | 240.52 | — |
| 2026-08-11 | 233.68 | 237.65 | 233.57 | 237.31 | — |
| 2026-08-10 | 235.68 | 235.54 | 232.92 | 233.27 | — |
| 2026-08-07 | 234.78 | 237.89 | 232.19 | 234.46 | — |
| 2026-08-06 | 237.78 | 239.32 | 233.43 | 233.71 | — |
| 2026-08-05 | 237.34 | 240.05 | 236.79 | 236.98 | — |
| 2026-08-04 | 234.98 | 238.33 | 232.86 | 237.89 | — |
| 2026-08-03 | 231.48 | 234.15 | 229.63 | 232.7 | — |
| 2026-07-31 | 231.38 | 233.12 | 228.32 | 230.45 | — |
| 2026-07-30 | 230.98 | 239.46 | 232.56 | 233.77 | — |
| 2026-07-29 | 236.94 | 243.8 | 226.14 | 229.52 | — |
| 2026-07-28 | 226.31 | 227 | 223.85 | 224.65 | — |
| 2026-07-27 | 224.82 | 225.85 | 219.25 | 223.83 | — |
| 2026-07-24 | 222.92 | 224.7 | 221.73 | 223.27 | — |
| 2026-07-23 | 222.85 | 223.52 | 219.43 | 222.22 | — |
| 2026-07-22 | 221.49 | 223.73 | 220.86 | 223.16 | — |
| 2026-07-21 | 218.46 | 223.78 | 219 | 221.19 | — |
| 2026-07-20 | 226.3 | 226.07 | 220.03 | 221.24 | — |
| 2026-07-17 | 226.31 | 231.7 | 224.71 | 224.94 | — |
| 2026-07-16 | 223.98 | 228.99 | 225.52 | 228.96 | — |
| 2026-07-15 | 221.32 | 223.81 | 220.53 | 223.57 | — |
| 2026-07-14 | 224 | 225.61 | 221.21 | 222.74 | — |
| 2026-07-13 | 220.83 | 223.5 | 220.46 | 221.48 | — |
| 2026-07-10 | 220.5 | 223.56 | 220.68 | 222.16 | — |
| 2026-07-09 | 220.84 | 222.34 | 219.07 | 219.74 | — |
| 2026-07-08 | 221.62 | 221.62 | 215.51 | 218.39 | — |
| 2026-07-07 | 223.19 | 224.5 | 217.47 | 221.07 | — |
| 2026-07-06 | 222.2 | 225.46 | 221.07 | 224.46 | — |
| 2026-07-02 | 226.74 | 226.83 | 221.26 | 223.82 | — |
| 2026-07-01 | 227.11 | 229.24 | 224.34 | 224.96 | — |
| 2026-06-30 | 227.32 | 228.61 | 225.82 | 226.95 | — |
| 2026-06-29 | 225.29 | 226.11 | 222.34 | 225.96 | — |
| 2026-06-26 | 227.08 | 228.26 | 225.18 | 227.19 | — |
| 2026-06-25 | 224.96 | 230.18 | 222 | 228.07 | — |
| 2026-06-24 | 222.4 | 225.36 | 221.35 | 222.16 | — |
| 2026-06-23 | 219.12 | 224.11 | 220.59 | 221.17 | — |
| 2026-06-22 | 225.52 | 227.02 | 218.18 | 225.36 | — |
| 2026-06-18 | 227.18 | 228.26 | 224.74 | 224.93 | — |
| 2026-06-17 | 222.79 | 227.46 | 221.65 | 223.69 | — |
| 2026-06-16 | 222.56 | 225.99 | 220.38 | 223.81 | — |
| 2026-06-15 | 220.78 | 223.07 | 219.44 | 222.04 | — |
| 2026-06-12 | 218.55 | 219.32 | 216.18 | 218.49 | — |
| 2026-06-11 | 215.74 | 217.81 | 213.08 | 216.9 | — |
| 2026-06-10 | 223.94 | 223.41 | 214.5 | 214.5 | — |
| 2026-06-09 | 220.65 | 223.85 | 217.68 | 222.14 | — |
| 2026-06-05 | 215.4 | 217.34 | 213.89 | 215.35 | — |
| 2026-06-04 | 217.52 | 218.8 | 216.11 | 216.29 | — |
| 2026-06-03 | 211.81 | 216.04 | 211.68 | 215.34 | — |
| 2026-06-02 | 209.97 | 215 | 208.84 | 212.13 | — |
| 2026-06-01 | 208.82 | 210.37 | 206.38 | 207.59 | — |
| 2026-05-29 | 209.01 | 212.98 | 206.96 | 210.83 | — |
| 2026-05-28 | 210.21 | 210.58 | 207.04 | 210.03 | — |
| 2026-05-27 | 211.78 | 212.77 | 210.6 | 211.75 | — |
| 2026-05-22 | 206 | 209.29 | 205.16 | 208.78 | — |
| 2026-05-21 | 206.43 | 208.14 | 204.3 | 205.61 | — |
| 2026-05-20 | 205.98 | 208.24 | 203.45 | 208.19 | — |
| 2026-05-19 | 207.12 | 207.37 | 203.74 | 205.15 | — |
| 2026-05-18 | 208.68 | 209.6 | 207.44 | 208.63 | — |
| 2026-05-15 | 209.88 | 210.24 | 207.65 | 207.69 | — |
| 2026-05-14 | 213.27 | 212.9 | 209.23 | 211.4 | — |
| 2026-05-13 | 213.95 | 214.52 | 211.55 | 212.22 | — |
| 2026-05-12 | 213.26 | 214.98 | 211.51 | 213.85 | — |
| 2026-05-11 | 217.63 | 217.46 | 213.76 | 214.01 | — |
| 2026-05-08 | 216.36 | 217.63 | 214.08 | 216.92 | — |
| 2026-05-07 | 218.62 | 219.4 | 213.74 | 214.87 | — |
| 2026-05-06 | 218.22 | 219.93 | 216.99 | 218.19 | — |
| 2026-05-05 | 215.76 | 217.6 | 214.6 | 215.76 | — |
| 2026-05-04 | 213.77 | 216.15 | 212.24 | 214.33 | — |
| 2026-05-01 | 218.12 | 219.82 | 214.12 | 214.93 | — |
| 2026-04-30 | 219.19 | 222.58 | 216.01 | 217.85 | — |
| 2026-04-29 | 220 | 223.85 | 215.49 | 217.34 | — |
| 2026-04-28 | 207.73 | 207.82 | 203.45 | 205.36 | — |
| 2026-04-27 | 205.63 | 208.79 | 205.1 | 207.39 | — |
| 2026-04-24 | 206.66 | 207.54 | 204.5 | 204.74 | — |
| 2026-04-23 | 204.96 | 208.54 | 203.81 | 206.64 | — |
| 2026-04-22 | 206.43 | 209.08 | 202.79 | 203.63 | — |
| 2026-04-21 | 206.82 | 209.21 | 204.75 | 204.79 | — |
| 2026-04-20 | 205.18 | 207.54 | 204.68 | 206.36 | — |
| 2026-04-17 | 202.07 | 207.69 | 202.07 | 205.92 | — |
| 2026-04-16 | 199.58 | 202.76 | 199.21 | 200.71 | — |
| 2026-04-15 | 204.03 | 204.95 | 197.02 | 199.52 | — |
| 2026-04-14 | 204.61 | 206.46 | 203.44 | 204.9 | — |
| 2026-04-13 | 200.96 | 205.46 | 199.84 | 205.12 | — |