IDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	88.01	88.59	87.95	88.09	88.09	-0.54%	868,024
Jun 25, 2026	88.78	89.05	88.22	88.57	88.57	0.79%	1,135,931
Jun 24, 2026	87.67	88.12	87.53	87.88	87.88	-0.17%	1,373,243
Jun 23, 2026	88.07	88.47	87.83	88.03	88.03	-1.85%	1,496,069
Jun 22, 2026	89.64	89.90	89.55	89.69	89.69	0.15%	743,806
Jun 18, 2026	89.92	89.92	89.39	89.56	89.56	0.35%	1,171,889
Jun 17, 2026	90.33	90.82	89.09	89.25	89.25	-0.62%	2,929,826
Jun 16, 2026	90.07	90.17	89.77	89.81	89.81	0.25%	2,356,649
Jun 15, 2026	90.20	90.24	89.52	89.59	89.59	0.61%	1,741,256
Jun 12, 2026	90.08	90.64	89.69	90.39	89.05	0.42%	659,573
Jun 11, 2026	88.57	90.16	88.04	90.01	88.67	2.80%	1,258,072
Jun 10, 2026	88.17	88.70	87.53	87.56	86.26	-1.34%	2,420,124
Jun 9, 2026	89.49	89.77	87.37	88.75	87.43	0.07%	1,642,903
Jun 8, 2026	88.96	89.21	88.52	88.69	87.37	0.52%	1,095,310
Jun 5, 2026	89.95	89.97	87.99	88.23	86.92	-2.57%	945,039
Jun 4, 2026	90.26	90.66	90.17	90.56	89.21	0.80%	844,529
Jun 3, 2026	90.34	90.34	89.82	89.84	88.50	-0.90%	788,591
Jun 2, 2026	90.13	90.72	90.13	90.66	89.31	0.62%	1,245,268
Jun 1, 2026	89.82	90.51	89.45	90.10	88.76	-0.34%	1,332,130
May 29, 2026	90.54	91.01	90.38	90.41	89.07	0.13%	1,475,462
May 28, 2026	89.80	90.55	89.61	90.29	88.95	0.04%	1,182,748
May 27, 2026	90.49	90.56	90.10	90.25	88.91	-0.40%	1,183,407
May 26, 2026	90.70	90.91	90.35	90.61	89.26	1.09%	840,890
May 22, 2026	89.83	90.06	89.51	89.63	88.30	-0.17%	1,137,869
May 21, 2026	88.58	90.09	88.51	89.78	88.45	0.47%	1,062,201
May 20, 2026	88.10	89.58	88.00	89.36	88.03	1.56%	1,109,804
May 19, 2026	88.02	88.42	87.76	87.99	86.68	-0.71%	1,492,912
May 18, 2026	88.43	88.71	87.87	88.62	87.30	0.87%	1,283,738
May 15, 2026	88.08	88.21	87.74	87.86	86.55	-1.69%	1,010,398
May 14, 2026	89.56	89.69	89.31	89.37	88.04	-0.19%	786,210
May 13, 2026	88.98	89.57	88.91	89.54	88.21	0.43%	1,295,512
May 12, 2026	88.96	89.25	88.41	89.16	87.83	-0.50%	1,049,767
May 11, 2026	89.61	89.83	89.46	89.61	88.28	-0.10%	938,756
May 8, 2026	89.59	89.75	89.26	89.70	88.37	0.96%	1,249,605
May 7, 2026	90.30	90.35	88.77	88.85	87.53	-1.53%	1,372,864
May 6, 2026	89.95	90.31	89.86	90.23	88.89	2.49%	1,353,981
May 5, 2026	87.82	88.14	87.44	88.04	86.73	1.16%	1,030,699
May 4, 2026	87.61	87.91	86.74	87.03	85.74	-1.29%	1,116,831
May 1, 2026	88.27	88.76	88.13	88.17	86.86	-0.19%	1,972,526
Apr 30, 2026	87.44	88.57	87.24	88.34	87.03	2.45%	1,516,057
Apr 29, 2026	86.71	86.74	85.92	86.23	84.95	-1.00%	1,189,933
Apr 28, 2026	87.12	87.36	86.81	87.10	85.80	-0.43%	843,004
Apr 27, 2026	87.85	88.01	87.43	87.48	86.18	-0.32%	1,323,051
Apr 24, 2026	87.49	87.86	87.24	87.76	86.46	0.45%	856,207
Apr 23, 2026	87.75	88.09	86.43	87.37	86.07	-0.75%	1,389,498
Apr 22, 2026	88.24	88.34	87.74	88.03	86.72	0.40%	1,328,901
Apr 21, 2026	89.04	89.13	87.57	87.68	86.38	-2.15%	1,514,273
Apr 20, 2026	89.42	89.61	88.96	89.61	88.28	-0.33%	954,489
Apr 17, 2026	90.10	90.56	89.81	89.91	88.57	1.30%	1,140,219
Apr 16, 2026	89.22	89.28	88.50	88.76	87.44	-0.25%	1,062,766
Apr 15, 2026	88.96	89.06	88.70	88.98	87.66	-0.21%	1,485,318
Apr 14, 2026	88.86	89.29	88.73	89.17	87.84	0.87%	1,167,925
Apr 13, 2026	87.12	88.46	87.05	88.40	87.09	0.64%	1,786,708
Apr 10, 2026	88.12	88.27	87.54	87.84	86.53	0.25%	820,957
Apr 9, 2026	86.97	88.03	86.85	87.62	86.32	-0.30%	1,164,301
Apr 8, 2026	88.21	88.29	87.29	87.88	86.57	3.67%	2,507,083
Apr 7, 2026	84.20	84.93	83.47	84.77	83.51	-0.08%	1,873,124
Apr 6, 2026	84.42	85.01	84.41	84.84	83.58	0.57%	1,382,682
Apr 2, 2026	83.02	84.72	82.98	84.36	83.11	-0.55%	1,518,941
Apr 1, 2026	84.77	85.40	84.49	84.83	83.57	1.51%	1,699,524
Mar 31, 2026	82.23	83.60	81.87	83.57	82.33	3.16%	2,444,312
Mar 30, 2026	81.62	81.81	80.66	81.01	79.81	0.19%	1,556,495
Mar 27, 2026	81.23	81.71	80.61	80.86	79.66	-0.88%	1,248,852
Mar 26, 2026	82.26	82.92	81.52	81.58	80.37	-1.98%	1,451,470
Mar 25, 2026	83.43	83.62	82.74	83.23	81.99	1.49%	1,504,340
Mar 24, 2026	81.47	82.54	81.32	82.01	80.79	-0.61%	4,990,835
Mar 23, 2026	82.19	83.49	81.77	82.51	81.28	2.41%	2,545,618
Mar 20, 2026	82.60	82.66	80.17	80.57	79.37	-2.92%	2,195,385
Mar 19, 2026	81.75	83.48	81.60	82.99	81.76	-0.32%	1,966,990
Mar 18, 2026	84.24	84.42	83.17	83.26	82.02	-1.75%	1,986,263
Mar 17, 2026	84.96	85.23	84.63	84.74	83.48	0.30%	2,815,216
Mar 16, 2026	84.09	84.69	83.93	84.49	83.23	1.75%	2,651,868
Mar 13, 2026	84.19	84.56	82.90	83.04	81.81	-1.27%	1,329,320
Mar 12, 2026	84.63	84.70	83.77	84.11	82.86	-1.53%	2,745,496
Mar 11, 2026	85.17	85.76	84.85	85.42	84.15	-0.40%	1,819,117
Mar 10, 2026	85.99	86.99	85.58	85.76	84.48	0.33%	3,798,858
Mar 9, 2026	83.73	85.81	82.96	85.48	84.21	0.56%	2,396,979
Mar 6, 2026	84.24	85.35	84.02	85.00	83.74	-0.84%	2,719,565
Mar 5, 2026	86.18	86.66	84.90	85.72	84.45	-2.05%	2,004,676
Mar 4, 2026	86.95	87.59	86.64	87.51	86.21	1.20%	3,900,909
Mar 3, 2026	85.35	86.81	84.47	86.47	85.18	-2.94%	2,549,674
Mar 2, 2026	88.57	89.43	88.57	89.09	87.77	-1.69%	2,184,799
Feb 27, 2026	90.74	91.03	90.51	90.62	89.27	-0.12%	2,189,849
Feb 26, 2026	90.70	90.80	90.05	90.73	89.38	0.01%	2,184,740
Feb 25, 2026	90.37	90.83	90.24	90.72	89.37	0.92%	1,985,440
Feb 24, 2026	89.43	90.09	89.37	89.89	88.55	0.25%	5,578,131
Feb 23, 2026	90.00	90.28	89.41	89.67	88.34	-0.44%	1,345,368
Feb 20, 2026	89.20	90.15	89.20	90.07	88.73	0.75%	2,127,541
Feb 19, 2026	88.87	89.40	88.74	89.40	88.07	-0.11%	1,940,218
Feb 18, 2026	89.48	89.94	89.31	89.50	88.17	0.18%	2,533,793
Feb 17, 2026	88.71	89.45	88.28	89.34	88.01	-0.04%	3,169,999
Feb 13, 2026	89.05	89.54	88.62	89.38	88.05	0.24%	2,020,518
Feb 12, 2026	90.20	90.31	88.94	89.17	87.84	-0.97%	1,476,510
Feb 11, 2026	90.13	90.21	89.38	90.04	88.70	0.51%	1,530,550
Feb 10, 2026	89.76	89.85	89.53	89.58	88.25	0.39%	1,576,377
Feb 9, 2026	88.52	89.32	88.40	89.23	87.90	1.50%	1,892,965
Feb 6, 2026	87.12	87.93	87.10	87.91	86.60	2.22%	1,262,214
Feb 5, 2026	86.36	86.81	85.94	86.00	84.72	-1.52%	1,879,266
Feb 4, 2026	87.85	87.95	86.88	87.33	86.03	0.34%	2,686,374
Feb 3, 2026	86.78	87.21	86.33	87.03	85.74	0.18%	4,138,306