IDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	40.98	41.12	40.56	40.82	40.82	-1.35%	30,316
Mar 4, 2026	41.41	41.53	41.14	41.38	41.38	0.36%	28,549
Mar 3, 2026	40.67	41.43	40.55	41.23	41.23	-2.53%	59,355
Mar 2, 2026	42.08	42.55	42.03	42.30	42.30	-1.15%	51,798
Feb 27, 2026	42.71	42.94	42.69	42.79	42.79	0.73%	61,943
Feb 26, 2026	42.56	42.67	42.42	42.48	42.48	-0.21%	28,719
Feb 25, 2026	42.38	42.77	42.34	42.57	42.57	0.69%	36,690
Feb 24, 2026	42.25	42.50	42.15	42.28	42.28	0.38%	60,754
Feb 23, 2026	42.33	42.39	42.03	42.12	42.12	-0.52%	19,744
Feb 20, 2026	42.11	42.34	41.86	42.34	42.34	0.69%	36,053
Feb 19, 2026	41.78	42.06	41.76	42.05	42.05	0.45%	81,688
Feb 18, 2026	42.02	42.08	41.77	41.86	41.86	-0.14%	32,244
Feb 17, 2026	41.70	41.93	41.41	41.92	41.92	0.46%	40,019
Feb 13, 2026	41.73	41.93	41.53	41.73	41.73	-0.17%	75,169
Feb 12, 2026	42.26	42.36	41.75	41.80	41.80	-1.09%	51,158
Feb 11, 2026	42.11	42.52	42.03	42.26	42.26	0.87%	32,838
Feb 10, 2026	41.96	42.06	41.85	41.90	41.90	0.11%	30,516
Feb 9, 2026	41.74	41.99	41.62	41.85	41.85	0.92%	37,730
Feb 6, 2026	41.19	41.58	41.19	41.47	41.47	0.73%	43,930
Feb 5, 2026	41.22	41.35	40.98	41.17	41.17	-1.34%	64,002
Feb 4, 2026	41.60	41.81	41.45	41.73	41.73	1.76%	128,586
Feb 3, 2026	40.70	41.03	40.64	41.01	41.01	1.06%	47,838
Feb 2, 2026	40.50	40.70	40.47	40.58	40.58	0.82%	30,448
Jan 30, 2026	40.52	40.58	40.22	40.25	40.25	-0.89%	67,621
Jan 29, 2026	40.87	40.95	40.36	40.61	40.61	0.64%	33,796
Jan 28, 2026	40.37	40.55	40.26	40.35	40.35	-0.62%	27,789
Jan 27, 2026	40.40	40.74	40.40	40.60	40.60	1.28%	40,137
Jan 26, 2026	40.00	40.24	40.00	40.09	40.08	0.67%	36,215
Jan 23, 2026	39.47	39.82	39.42	39.82	39.82	0.96%	14,677
Jan 22, 2026	39.38	39.62	39.38	39.44	39.44	0.77%	18,067
Jan 21, 2026	38.77	39.21	38.62	39.14	39.14	1.93%	91,490
Jan 20, 2026	38.66	38.79	38.40	38.40	38.40	-1.26%	21,686
Jan 16, 2026	39.06	39.06	38.80	38.89	38.89	-0.46%	26,236
Jan 15, 2026	39.10	39.21	38.89	39.07	39.07	-0.46%	28,902
Jan 14, 2026	39.05	39.30	39.05	39.25	39.25	1.06%	28,341
Jan 13, 2026	39.03	39.04	38.80	38.84	38.84	-0.88%	54,333
Jan 12, 2026	39.09	39.27	39.07	39.19	39.19	0.44%	44,013
Jan 9, 2026	39.05	39.16	38.92	39.02	39.01	0.37%	19,346
Jan 8, 2026	38.72	38.92	38.68	38.87	38.87	-0.25%	30,671
Jan 7, 2026	38.97	39.13	38.89	38.97	38.97	-0.33%	46,824
Jan 6, 2026	39.10	39.19	38.95	39.10	39.10	0.15%	19,862
Jan 5, 2026	38.80	39.05	38.69	39.04	39.04	0.03%	31,812
Jan 2, 2026	38.95	39.03	38.82	39.03	39.03	1.22%	24,191
Dec 31, 2025	38.53	38.60	38.34	38.56	38.56	-0.42%	11,572
Dec 30, 2025	38.68	38.75	38.60	38.72	38.72	0.48%	20,588
Dec 29, 2025	38.56	38.61	38.40	38.54	38.54	-0.22%	14,422
Dec 26, 2025	38.62	38.63	38.42	38.62	38.62	0.14%	24,622
Dec 24, 2025	38.56	38.59	38.45	38.57	38.57	0.21%	12,934
Dec 23, 2025	38.38	38.52	38.29	38.49	38.49	0.55%	37,525
Dec 22, 2025	38.24	38.33	38.12	38.28	38.28	-0.05%	55,654
Dec 19, 2025	38.16	38.41	38.07	38.30	38.30	0.63%	47,733
Dec 18, 2025	38.40	38.40	38.05	38.06	38.06	-1.12%	31,420
Dec 17, 2025	38.55	38.74	38.47	38.49	38.11	-0.72%	20,744
Dec 16, 2025	38.81	38.92	38.57	38.77	38.39	-0.44%	25,859
Dec 15, 2025	38.87	38.97	38.66	38.94	38.56	0.88%	22,335
Dec 12, 2025	38.78	38.93	38.49	38.60	38.22	-0.44%	46,311
Dec 11, 2025	38.73	39.00	38.63	38.77	38.39	0.83%	20,960
Dec 10, 2025	38.17	38.50	38.10	38.45	38.07	1.05%	13,835
Dec 9, 2025	38.08	38.23	37.98	38.05	37.68	0.29%	15,417
Dec 8, 2025	38.21	38.23	37.91	37.94	37.57	-0.35%	30,329
Dec 5, 2025	38.18	38.31	38.05	38.08	37.70	0.20%	33,474
Dec 4, 2025	38.20	38.24	38.00	38.00	37.63	-0.18%	21,487
Dec 3, 2025	37.95	38.10	37.90	38.07	37.70	0.79%	12,348
Dec 2, 2025	37.78	37.89	37.68	37.77	37.40	0.07%	18,327
Dec 1, 2025	37.81	37.91	37.67	37.74	37.37	-0.02%	34,841
Nov 28, 2025	37.47	37.75	37.44	37.75	37.38	0.37%	9,442
Nov 26, 2025	37.46	37.69	37.40	37.61	37.24	0.59%	45,364
Nov 25, 2025	37.17	37.46	37.13	37.39	37.02	1.47%	35,272
Nov 24, 2025	36.89	37.01	36.77	36.85	36.49	-0.22%	13,455
Nov 21, 2025	36.59	36.99	36.58	36.93	36.57	1.26%	44,525
Nov 20, 2025	36.98	37.04	36.41	36.47	36.11	-0.81%	14,999
Nov 19, 2025	37.03	37.04	36.68	36.77	36.41	-0.86%	25,322
Nov 18, 2025	37.04	37.24	35.91	37.09	36.73	-0.99%	13,964
Nov 17, 2025	37.61	37.76	37.25	37.46	37.09	-1.00%	36,024
Nov 14, 2025	37.64	37.99	37.64	37.84	37.47	-0.29%	14,371
Nov 13, 2025	38.14	38.26	37.91	37.95	37.58	-0.11%	19,620
Nov 12, 2025	37.99	38.18	37.97	37.99	37.62	0.21%	36,519
Nov 11, 2025	37.71	38.00	37.71	37.91	37.54	0.99%	14,626
Nov 10, 2025	37.39	37.54	37.19	37.54	37.17	1.13%	26,011
Nov 7, 2025	36.84	37.23	36.80	37.12	36.76	0.65%	13,968
Nov 6, 2025	36.82	36.97	36.67	36.88	36.52	0.71%	26,452
Nov 5, 2025	36.44	36.72	36.38	36.62	36.26	1.05%	22,635
Nov 4, 2025	36.38	36.47	36.15	36.24	35.89	-1.14%	19,760
Nov 3, 2025	36.79	36.87	36.62	36.66	36.30	-0.40%	26,722
Oct 31, 2025	36.95	36.95	36.61	36.81	36.45	-0.87%	16,014
Oct 30, 2025	37.13	37.32	36.83	37.13	36.77	0.11%	153,918
Oct 29, 2025	37.55	37.56	37.09	37.09	36.73	-0.88%	17,654
Oct 28, 2025	37.00	37.52	36.88	37.42	37.05	0.86%	25,984
Oct 27, 2025	37.09	37.17	36.98	37.10	36.74	0.30%	21,768
Oct 24, 2025	36.87	37.01	36.78	36.99	36.63	0.33%	21,033
Oct 23, 2025	36.81	36.98	36.77	36.87	36.51	1.46%	13,358
Oct 22, 2025	36.30	36.59	36.26	36.34	35.98	-0.14%	115,510
Oct 21, 2025	36.32	36.43	36.14	36.39	36.03	-0.21%	15,566
Oct 20, 2025	36.35	36.53	36.35	36.47	36.11	0.23%	14,643
Oct 17, 2025	36.15	36.39	36.12	36.38	36.03	0.56%	9,177
Oct 16, 2025	36.16	36.41	36.03	36.18	35.83	0.54%	16,967
Oct 15, 2025	35.97	36.03	35.83	35.99	35.63	0.44%	7,226
Oct 14, 2025	35.32	35.85	35.30	35.83	35.48	1.65%	14,167
Oct 13, 2025	35.37	35.44	35.25	35.25	34.91	0.24%	12,541
Oct 10, 2025	35.62	35.73	35.13	35.17	34.82	-0.80%	10,532