IDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.37	42.56	42.24	42.52	42.52	-0.05%	18,427
Apr 27, 2026	42.64	42.73	42.43	42.54	42.54	-0.31%	27,108
Apr 24, 2026	42.65	42.87	42.63	42.67	42.67	0.66%	17,361
Apr 23, 2026	42.94	43.02	42.11	42.39	42.39	-1.17%	38,851
Apr 22, 2026	42.96	43.05	42.81	42.89	42.89	0.35%	71,467
Apr 21, 2026	43.36	43.46	42.74	42.74	42.74	-1.75%	26,993
Apr 20, 2026	43.40	43.58	43.35	43.50	43.50	0.32%	18,730
Apr 17, 2026	43.77	43.77	43.36	43.36	43.36	-0.30%	29,737
Apr 16, 2026	43.31	43.56	43.25	43.49	43.49	0.02%	23,710
Apr 15, 2026	43.39	43.50	43.23	43.48	43.48	0.16%	24,552
Apr 14, 2026	43.38	43.54	43.33	43.41	43.41	-0.21%	25,939
Apr 13, 2026	42.91	43.60	42.78	43.50	43.50	0.76%	37,167
Apr 10, 2026	43.33	43.39	43.00	43.17	43.17	-	21,366
Apr 9, 2026	42.86	43.32	42.79	43.17	43.17	0.02%	26,552
Apr 8, 2026	43.13	43.36	42.88	43.16	43.16	1.22%	24,783
Apr 7, 2026	42.20	42.64	41.90	42.64	42.64	0.73%	214,436
Apr 6, 2026	42.15	42.38	42.03	42.33	42.33	0.52%	17,368
Apr 2, 2026	41.61	42.11	41.52	42.11	42.11	0.45%	15,769
Apr 1, 2026	41.96	42.16	41.74	41.92	41.92	0.64%	81,284
Mar 31, 2026	41.29	41.65	40.90	41.65	41.65	2.48%	38,909
Mar 30, 2026	40.87	40.99	40.64	40.65	40.65	0.36%	13,679
Mar 27, 2026	40.60	40.85	40.40	40.50	40.50	-0.30%	29,757
Mar 26, 2026	40.76	41.00	40.53	40.62	40.62	-1.06%	24,032
Mar 25, 2026	41.07	41.21	40.84	41.06	41.06	1.25%	21,919
Mar 24, 2026	40.24	40.71	40.24	40.55	40.55	0.27%	35,675
Mar 23, 2026	40.26	40.91	40.21	40.44	40.44	1.50%	22,023
Mar 20, 2026	40.61	40.66	39.71	39.84	39.84	-2.87%	75,552
Mar 19, 2026	40.38	41.04	40.38	41.02	41.02	0.69%	19,135
Mar 18, 2026	41.13	41.29	40.74	40.74	40.56	-1.64%	45,370
Mar 17, 2026	41.52	41.70	41.41	41.42	41.24	1.13%	19,163
Mar 16, 2026	40.92	41.29	40.84	40.96	40.78	1.48%	25,916
Mar 13, 2026	40.90	41.07	40.36	40.36	40.18	-0.64%	43,886
Mar 12, 2026	40.72	40.91	40.57	40.62	40.44	-1.06%	41,098
Mar 11, 2026	40.87	41.17	39.73	41.05	40.87	0.65%	19,991
Mar 10, 2026	41.06	41.41	40.71	40.79	40.61	0.20%	24,152
Mar 9, 2026	40.17	40.74	39.82	40.71	40.53	-0.20%	43,125
Mar 6, 2026	40.31	40.80	40.18	40.79	40.61	-0.07%	33,147
Mar 5, 2026	40.98	41.12	40.56	40.82	40.64	-1.35%	30,316
Mar 4, 2026	41.41	41.53	41.14	41.38	41.20	0.36%	28,549
Mar 3, 2026	40.67	41.43	40.55	41.23	41.05	-2.53%	59,355
Mar 2, 2026	42.08	42.55	42.03	42.30	42.11	-1.15%	51,798
Feb 27, 2026	42.71	42.94	42.69	42.79	42.60	0.73%	62,004
Feb 26, 2026	42.56	42.67	42.42	42.48	42.29	-0.21%	28,720
Feb 25, 2026	42.38	42.77	42.34	42.57	42.38	0.69%	36,700
Feb 24, 2026	42.25	42.50	42.15	42.28	42.09	0.38%	60,754
Feb 23, 2026	42.33	42.39	42.03	42.12	41.93	-0.52%	19,744
Feb 20, 2026	42.11	42.34	41.86	42.34	42.15	0.69%	36,053
Feb 19, 2026	41.78	42.06	41.76	42.05	41.86	0.45%	81,688
Feb 18, 2026	42.02	42.08	41.77	41.86	41.67	-0.14%	32,244
Feb 17, 2026	41.70	41.93	41.41	41.92	41.73	0.46%	40,019
Feb 13, 2026	41.73	41.93	41.53	41.73	41.54	-0.17%	75,169
Feb 12, 2026	42.26	42.36	41.75	41.80	41.61	-1.09%	51,158
Feb 11, 2026	42.11	42.52	42.03	42.26	42.07	0.87%	32,838
Feb 10, 2026	41.96	42.06	41.85	41.90	41.71	0.11%	30,717
Feb 9, 2026	41.74	41.99	41.62	41.85	41.66	0.92%	37,752
Feb 6, 2026	41.19	41.58	41.19	41.47	41.29	0.73%	43,936
Feb 5, 2026	41.22	41.35	40.98	41.17	40.99	-1.34%	64,002
Feb 4, 2026	41.60	41.81	41.45	41.73	41.54	1.76%	128,586
Feb 3, 2026	40.70	41.03	40.64	41.01	40.83	1.06%	47,838
Feb 2, 2026	40.50	40.70	40.47	40.58	40.40	0.82%	30,448
Jan 30, 2026	40.52	40.58	40.22	40.25	40.07	-0.89%	67,621
Jan 29, 2026	40.87	40.95	40.36	40.61	40.43	0.64%	33,797
Jan 28, 2026	40.37	40.55	40.26	40.35	40.17	-0.62%	27,794
Jan 27, 2026	40.40	40.74	40.40	40.60	40.42	1.28%	40,137
Jan 26, 2026	40.00	40.24	40.00	40.09	39.91	0.67%	36,215
Jan 23, 2026	39.47	39.82	39.42	39.82	39.64	0.96%	14,677
Jan 22, 2026	39.38	39.62	39.38	39.44	39.27	0.77%	18,067
Jan 21, 2026	38.77	39.21	38.62	39.14	38.97	1.93%	91,490
Jan 20, 2026	38.66	38.79	38.40	38.40	38.23	-1.26%	21,686
Jan 16, 2026	39.06	39.06	38.80	38.89	38.72	-0.46%	26,236
Jan 15, 2026	39.10	39.21	38.89	39.07	38.90	-0.46%	28,902
Jan 14, 2026	39.05	39.30	39.05	39.25	39.08	1.06%	28,341
Jan 13, 2026	39.03	39.04	38.80	38.84	38.67	-0.88%	54,333
Jan 12, 2026	39.09	39.27	39.07	39.19	39.01	0.44%	44,040
Jan 9, 2026	39.05	39.16	38.92	39.02	38.84	0.37%	19,346
Jan 8, 2026	38.72	38.92	38.68	38.87	38.70	-0.25%	30,671
Jan 7, 2026	38.97	39.13	38.89	38.97	38.80	-0.33%	46,826
Jan 6, 2026	39.10	39.19	38.95	39.10	38.93	0.15%	19,863
Jan 5, 2026	38.80	39.05	38.69	39.04	38.87	0.03%	31,812
Jan 2, 2026	38.95	39.03	38.82	39.03	38.86	1.22%	24,191
Dec 31, 2025	38.53	38.60	38.34	38.56	38.39	-0.42%	11,574
Dec 30, 2025	38.68	38.75	38.60	38.72	38.55	0.48%	20,588
Dec 29, 2025	38.56	38.61	38.40	38.54	38.37	-0.22%	14,422
Dec 26, 2025	38.62	38.63	38.42	38.62	38.45	0.14%	24,622
Dec 24, 2025	38.56	38.59	38.45	38.57	38.40	0.21%	12,934
Dec 23, 2025	38.38	38.52	38.29	38.49	38.32	0.55%	37,525
Dec 22, 2025	38.24	38.33	38.12	38.28	38.11	-0.05%	55,654
Dec 19, 2025	38.16	38.41	38.07	38.30	38.13	0.63%	47,733
Dec 18, 2025	38.40	38.40	38.05	38.06	37.89	-1.12%	31,420
Dec 17, 2025	38.55	38.74	38.47	38.49	37.94	-0.72%	20,744
Dec 16, 2025	38.81	38.92	38.57	38.77	38.22	-0.44%	25,859
Dec 15, 2025	38.87	38.97	38.66	38.94	38.39	0.88%	22,335
Dec 12, 2025	38.78	38.93	38.49	38.60	38.05	-0.44%	46,311
Dec 11, 2025	38.73	39.00	38.63	38.77	38.22	0.83%	20,960
Dec 10, 2025	38.17	38.50	38.10	38.45	37.91	1.05%	13,835
Dec 9, 2025	38.08	38.23	37.98	38.05	37.51	0.29%	15,417
Dec 8, 2025	38.21	38.23	37.91	37.94	37.40	-0.35%	30,329
Dec 5, 2025	38.18	38.31	38.05	38.08	37.54	0.20%	33,474
Dec 4, 2025	38.20	38.24	38.00	38.00	37.46	-0.18%	21,487
Dec 3, 2025	37.95	38.10	37.90	38.07	37.53	0.79%	12,348