IDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.24	41.36	41.02	41.02	41.02	-1.09%	23,655
Jun 25, 2026	41.39	41.56	41.34	41.47	41.47	0.63%	42,176
Jun 24, 2026	41.22	41.36	40.96	41.21	41.21	-0.31%	53,070
Jun 23, 2026	41.30	41.50	41.27	41.34	41.34	-0.39%	41,540
Jun 22, 2026	41.51	41.70	41.41	41.50	41.50	-0.31%	31,801
Jun 18, 2026	41.79	41.79	41.46	41.63	41.63	-1.18%	19,226
Jun 17, 2026	43.71	43.72	42.99	43.06	42.13	-1.80%	25,598
Jun 16, 2026	43.96	44.02	43.85	43.85	42.90	-0.23%	13,707
Jun 15, 2026	44.16	44.21	43.89	43.95	43.00	-0.61%	17,560
Jun 12, 2026	44.00	44.37	43.90	44.22	43.26	0.25%	19,029
Jun 11, 2026	43.51	44.12	43.30	44.11	43.16	2.25%	20,271
Jun 10, 2026	43.33	43.52	43.00	43.14	42.21	-0.42%	24,587
Jun 9, 2026	43.80	43.80	42.98	43.32	42.38	-0.07%	20,100
Jun 8, 2026	43.31	43.56	43.30	43.35	42.41	1.10%	21,704
Jun 5, 2026	43.89	43.89	42.88	42.88	41.95	-2.88%	21,364
Jun 4, 2026	43.98	44.20	43.97	44.15	43.20	0.86%	18,681
Jun 3, 2026	43.88	44.07	43.70	43.77	42.83	-0.47%	28,456
Jun 2, 2026	43.90	44.13	43.84	43.98	43.03	0.32%	23,159
Jun 1, 2026	43.60	44.02	43.55	43.84	42.89	0.55%	21,541
May 29, 2026	43.83	43.92	43.60	43.60	42.66	-0.05%	14,011
May 28, 2026	43.57	43.80	43.50	43.62	42.68	0.28%	22,793
May 27, 2026	43.76	43.87	43.50	43.50	42.56	-0.93%	100,815
May 26, 2026	43.98	44.02	43.58	43.91	42.96	0.53%	23,757
May 22, 2026	43.45	43.68	43.38	43.68	42.74	0.34%	41,172
May 21, 2026	43.30	43.74	43.22	43.53	42.59	-0.02%	19,825
May 20, 2026	43.30	43.69	43.25	43.54	42.59	0.50%	15,753
May 19, 2026	43.39	43.45	43.08	43.32	42.38	-0.17%	13,447
May 18, 2026	43.29	43.45	43.06	43.40	42.46	1.38%	19,335
May 15, 2026	43.13	43.13	42.80	42.81	41.88	-1.58%	19,781
May 14, 2026	43.61	43.76	43.43	43.49	42.55	0.14%	15,151
May 13, 2026	43.26	43.60	43.16	43.43	42.49	0.33%	12,982
May 12, 2026	43.21	43.38	42.96	43.29	42.35	0.12%	15,585
May 11, 2026	43.25	43.42	43.16	43.24	42.30	0.65%	25,619
May 8, 2026	42.90	43.06	42.78	42.96	42.03	0.92%	15,738
May 7, 2026	43.27	43.27	42.49	42.56	41.64	-2.24%	47,703
May 6, 2026	43.58	43.61	43.35	43.54	42.60	1.48%	15,938
May 5, 2026	42.83	43.07	42.67	42.91	41.98	1.19%	23,221
May 4, 2026	42.56	42.73	42.28	42.40	41.48	-0.91%	27,622
May 1, 2026	42.83	43.29	42.79	42.79	41.86	-0.53%	29,830
Apr 30, 2026	42.61	43.13	42.40	43.02	42.09	2.03%	22,607
Apr 29, 2026	42.29	42.29	42.09	42.17	41.25	-0.83%	16,015
Apr 28, 2026	42.37	42.56	42.24	42.52	41.60	-0.05%	18,427
Apr 27, 2026	42.64	42.73	42.43	42.54	41.62	-0.31%	27,108
Apr 24, 2026	42.65	42.87	42.63	42.67	41.75	0.66%	17,361
Apr 23, 2026	42.94	43.02	42.11	42.39	41.47	-1.17%	38,852
Apr 22, 2026	42.96	43.05	42.81	42.89	41.96	0.35%	71,467
Apr 21, 2026	43.36	43.46	42.74	42.74	41.82	-1.75%	26,993
Apr 20, 2026	43.40	43.58	43.35	43.50	42.56	0.32%	18,740
Apr 17, 2026	43.77	43.77	43.36	43.36	42.42	-0.30%	29,737
Apr 16, 2026	43.31	43.56	43.25	43.49	42.55	0.02%	23,710
Apr 15, 2026	43.39	43.50	43.23	43.48	42.54	0.16%	24,552
Apr 14, 2026	43.38	43.54	43.33	43.41	42.47	-0.21%	25,944
Apr 13, 2026	42.91	43.60	42.78	43.50	42.56	0.76%	37,167
Apr 10, 2026	43.33	43.39	43.00	43.17	42.24	-	21,367
Apr 9, 2026	42.86	43.32	42.79	43.17	42.24	0.02%	26,553
Apr 8, 2026	43.13	43.36	42.88	43.16	42.23	1.22%	24,783
Apr 7, 2026	42.20	42.64	41.90	42.64	41.72	0.73%	214,446
Apr 6, 2026	42.15	42.38	42.03	42.33	41.41	0.52%	17,380
Apr 2, 2026	41.61	42.11	41.52	42.11	41.20	0.45%	15,769
Apr 1, 2026	41.96	42.16	41.74	41.92	41.01	0.64%	81,284
Mar 31, 2026	41.29	41.65	40.90	41.65	40.75	2.48%	38,909
Mar 30, 2026	40.87	40.99	40.64	40.65	39.77	0.36%	13,779
Mar 27, 2026	40.60	40.85	40.40	40.50	39.62	-0.30%	29,757
Mar 26, 2026	40.76	41.00	40.53	40.62	39.74	-1.06%	24,032
Mar 25, 2026	41.07	41.21	40.84	41.06	40.17	1.25%	21,919
Mar 24, 2026	40.24	40.71	40.24	40.55	39.67	0.27%	35,675
Mar 23, 2026	40.26	40.91	40.21	40.44	39.57	1.50%	22,023
Mar 20, 2026	40.61	40.66	39.71	39.84	38.98	-2.87%	75,552
Mar 19, 2026	40.38	41.04	40.38	41.02	40.13	1.14%	19,135
Mar 18, 2026	41.13	41.29	40.74	40.74	39.68	-1.64%	45,370
Mar 17, 2026	41.52	41.70	41.41	41.42	40.34	1.13%	19,163
Mar 16, 2026	40.92	41.29	40.84	40.96	39.89	1.48%	25,916
Mar 13, 2026	40.90	41.07	40.36	40.36	39.31	-0.64%	43,886
Mar 12, 2026	40.72	40.91	40.57	40.62	39.57	-1.06%	41,098
Mar 11, 2026	40.87	41.17	39.73	41.05	39.99	0.65%	19,991
Mar 10, 2026	41.06	41.41	40.71	40.79	39.73	0.20%	24,152
Mar 9, 2026	40.17	40.74	39.82	40.71	39.65	-0.20%	43,125
Mar 6, 2026	40.31	40.80	40.18	40.79	39.73	-0.07%	33,147
Mar 5, 2026	40.98	41.12	40.56	40.82	39.76	-1.35%	30,316
Mar 4, 2026	41.41	41.53	41.14	41.38	40.31	0.36%	28,549
Mar 3, 2026	40.67	41.43	40.55	41.23	40.16	-2.53%	59,355
Mar 2, 2026	42.08	42.55	42.03	42.30	41.20	-1.15%	51,798
Feb 27, 2026	42.71	42.94	42.69	42.79	41.68	0.73%	62,004
Feb 26, 2026	42.56	42.67	42.42	42.48	41.38	-0.21%	28,720
Feb 25, 2026	42.38	42.77	42.34	42.57	41.46	0.69%	36,700
Feb 24, 2026	42.25	42.50	42.15	42.28	41.18	0.38%	60,754
Feb 23, 2026	42.33	42.39	42.03	42.12	41.03	-0.52%	19,744
Feb 20, 2026	42.11	42.34	41.86	42.34	41.24	0.69%	36,053
Feb 19, 2026	41.78	42.06	41.76	42.05	40.96	0.45%	81,688
Feb 18, 2026	42.02	42.08	41.77	41.86	40.77	-0.14%	32,244
Feb 17, 2026	41.70	41.93	41.41	41.92	40.83	0.46%	40,019
Feb 13, 2026	41.73	41.93	41.53	41.73	40.65	-0.17%	75,169
Feb 12, 2026	42.26	42.36	41.75	41.80	40.71	-1.09%	51,158
Feb 11, 2026	42.11	42.52	42.03	42.26	41.16	0.87%	32,838
Feb 10, 2026	41.96	42.06	41.85	41.90	40.81	0.11%	30,717
Feb 9, 2026	41.74	41.99	41.62	41.85	40.76	0.92%	37,752
Feb 6, 2026	41.19	41.58	41.19	41.47	40.39	0.73%	43,936
Feb 5, 2026	41.22	41.35	40.98	41.17	40.10	-1.34%	64,002
Feb 4, 2026	41.60	41.81	41.45	41.73	40.65	1.76%	128,586
Feb 3, 2026	40.70	41.03	40.64	41.01	39.95	1.06%	47,838