IDVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.00	40.00	40.00	40.00	-	-1.04%	43,190
Mar 5, 2026	41.12	41.16	40.02	40.42	40.42	-2.74%	522,129
Mar 4, 2026	41.36	41.58	41.11	41.56	41.56	1.34%	369,666
Mar 3, 2026	41.30	41.32	40.09	41.01	41.01	-3.41%	723,916
Mar 2, 2026	42.33	42.63	42.04	42.46	42.46	-0.98%	531,247
Feb 27, 2026	43.18	43.18	42.74	42.88	42.88	-0.69%	562,339
Feb 26, 2026	43.51	43.53	42.80	43.18	43.18	-1.26%	389,691
Feb 25, 2026	43.65	43.82	43.50	43.73	43.51	0.57%	583,748
Feb 24, 2026	43.28	43.55	42.95	43.48	43.26	0.51%	520,336
Feb 23, 2026	43.57	43.76	43.07	43.26	43.05	-0.48%	728,451
Feb 20, 2026	42.90	43.47	42.86	43.47	43.25	1.02%	603,580
Feb 19, 2026	42.92	43.05	42.59	43.03	42.82	-	571,754
Feb 18, 2026	42.96	43.30	42.87	43.03	42.82	0.68%	833,984
Feb 17, 2026	42.67	42.85	42.18	42.74	42.53	-0.05%	500,848
Feb 13, 2026	42.59	42.86	42.25	42.76	42.55	0.05%	498,892
Feb 12, 2026	43.41	43.62	42.53	42.74	42.53	-1.68%	504,601
Feb 11, 2026	43.52	43.61	42.98	43.47	43.25	0.81%	428,771
Feb 10, 2026	43.26	43.26	42.93	43.12	42.91	0.16%	392,040
Feb 9, 2026	42.57	43.13	42.53	43.05	42.84	1.46%	627,920
Feb 6, 2026	41.76	42.47	41.76	42.43	42.22	3.09%	627,127
Feb 5, 2026	41.40	41.66	41.11	41.16	40.96	-1.46%	444,064
Feb 4, 2026	42.60	42.64	41.25	41.77	41.56	-1.56%	571,789
Feb 3, 2026	42.50	42.67	41.95	42.43	42.22	0.45%	572,725
Feb 2, 2026	41.88	42.35	41.87	42.24	42.03	0.88%	563,686
Jan 30, 2026	42.64	42.74	41.58	41.87	41.66	-2.40%	731,793
Jan 29, 2026	43.24	43.34	42.25	42.90	42.69	-0.14%	651,043
Jan 28, 2026	43.30	43.30	42.65	42.96	42.53	-0.16%	552,573
Jan 27, 2026	42.77	43.05	42.77	43.03	42.60	1.53%	497,979
Jan 26, 2026	42.68	42.71	42.31	42.38	41.96	0.12%	512,700
Jan 23, 2026	42.05	42.35	41.88	42.33	41.91	0.71%	389,854
Jan 22, 2026	41.94	42.19	41.90	42.03	41.61	0.74%	627,908
Jan 21, 2026	41.30	41.84	41.27	41.72	41.31	1.51%	397,446
Jan 20, 2026	41.22	41.40	41.01	41.10	40.69	-0.65%	449,388
Jan 16, 2026	41.35	41.39	41.04	41.37	40.96	0.32%	269,952
Jan 15, 2026	41.29	41.37	41.11	41.24	40.83	0.46%	359,511
Jan 14, 2026	41.00	41.07	40.90	41.05	40.64	0.44%	377,493
Jan 13, 2026	40.97	40.97	40.65	40.87	40.46	0.32%	452,648
Jan 12, 2026	40.26	40.81	40.26	40.74	40.33	1.62%	544,406
Jan 9, 2026	40.20	40.24	39.97	40.09	39.69	0.48%	518,589
Jan 8, 2026	39.58	39.93	39.50	39.90	39.50	0.63%	220,942
Jan 7, 2026	39.85	39.86	39.50	39.65	39.26	-0.58%	364,806
Jan 6, 2026	39.93	40.10	39.85	39.88	39.48	0.38%	570,223
Jan 5, 2026	39.48	39.79	39.30	39.73	39.33	1.20%	407,642
Jan 2, 2026	38.76	39.26	38.76	39.26	38.87	2.37%	371,874
Dec 31, 2025	38.70	38.72	38.32	38.35	37.97	-0.42%	277,980
Dec 30, 2025	38.84	38.84	38.41	38.51	38.13	-0.39%	220,780
Dec 29, 2025	38.90	38.90	38.60	38.66	38.08	-0.77%	215,296
Dec 26, 2025	38.90	39.00	38.85	38.96	38.38	0.33%	198,909
Dec 24, 2025	38.97	38.97	38.71	38.83	38.25	0.08%	118,141
Dec 23, 2025	38.68	38.86	38.60	38.80	38.22	0.67%	242,786
Dec 22, 2025	38.44	38.57	38.33	38.54	37.96	0.76%	225,590
Dec 19, 2025	38.02	38.49	38.02	38.25	37.68	0.84%	175,466
Dec 18, 2025	37.95	38.12	37.81	37.93	37.36	0.85%	155,011
Dec 17, 2025	38.14	38.15	37.59	37.61	37.05	-1.03%	186,796
Dec 16, 2025	38.37	38.37	37.89	38.00	37.43	-1.20%	217,913
Dec 15, 2025	38.69	38.76	38.33	38.46	37.89	0.13%	242,706
Dec 12, 2025	38.72	38.90	38.20	38.41	37.84	-0.67%	173,054
Dec 11, 2025	38.35	38.77	38.29	38.67	38.09	0.52%	223,005
Dec 10, 2025	38.15	38.54	38.01	38.47	37.90	0.81%	121,718
Dec 9, 2025	38.13	38.27	38.05	38.16	37.59	-0.03%	163,192
Dec 8, 2025	38.36	38.36	38.02	38.17	37.60	-0.08%	151,902
Dec 5, 2025	38.55	38.69	38.04	38.20	37.63	-0.62%	165,576
Dec 4, 2025	38.52	38.55	38.33	38.44	37.87	0.21%	219,613
Dec 3, 2025	38.24	38.40	38.10	38.36	37.79	0.24%	211,687
Dec 2, 2025	38.20	38.29	38.00	38.27	37.70	0.53%	177,594
Dec 1, 2025	38.14	38.25	38.04	38.07	37.50	-0.21%	209,911
Nov 28, 2025	38.20	38.20	37.91	38.15	37.58	0.74%	119,073
Nov 26, 2025	37.60	37.96	37.60	37.87	37.30	1.09%	115,115
Nov 25, 2025	37.27	37.53	37.06	37.46	36.72	0.86%	164,400
Nov 24, 2025	36.80	37.20	36.77	37.14	36.40	1.36%	140,839
Nov 21, 2025	36.50	36.84	36.19	36.64	35.91	0.66%	157,778
Nov 20, 2025	37.52	37.71	36.31	36.40	35.68	-2.41%	392,638
Nov 19, 2025	37.40	37.45	37.00	37.30	36.56	-0.03%	117,858
Nov 18, 2025	37.27	37.49	36.97	37.31	36.57	-0.51%	172,791
Nov 17, 2025	37.70	37.91	37.30	37.50	36.76	-0.77%	327,159
Nov 14, 2025	37.71	38.07	37.25	37.79	37.04	-0.16%	254,498
Nov 13, 2025	38.52	38.60	37.81	37.85	37.10	-1.51%	264,808
Nov 12, 2025	38.57	38.57	38.35	38.43	37.67	0.42%	291,611
Nov 11, 2025	38.33	38.39	38.19	38.27	37.51	0.24%	165,922
Nov 10, 2025	38.04	38.23	37.91	38.18	37.42	1.41%	180,094
Nov 7, 2025	37.45	37.65	37.05	37.65	36.90	0.16%	191,710
Nov 6, 2025	37.60	37.89	37.42	37.59	36.85	0.05%	165,808
Nov 5, 2025	37.54	37.68	37.35	37.57	36.83	0.64%	124,341
Nov 4, 2025	37.55	37.56	37.22	37.33	36.59	-1.61%	119,231
Nov 3, 2025	37.89	38.06	37.70	37.94	37.19	0.53%	137,089
Oct 31, 2025	37.90	37.90	37.58	37.74	36.99	-0.03%	196,060
Oct 30, 2025	37.91	37.95	37.60	37.75	37.00	-1.00%	186,078
Oct 29, 2025	38.40	38.40	37.98	38.13	37.19	0.08%	199,055
Oct 28, 2025	37.87	38.21	37.85	38.10	37.16	0.58%	171,623
Oct 27, 2025	37.90	37.95	37.71	37.88	36.94	1.07%	249,038
Oct 24, 2025	37.68	37.68	37.42	37.48	36.55	0.24%	92,335
Oct 23, 2025	37.36	37.47	37.16	37.39	36.47	0.81%	137,419
Oct 22, 2025	37.20	37.21	36.79	37.09	36.17	-0.03%	136,238
Oct 21, 2025	37.27	37.27	37.03	37.10	36.18	-1.22%	119,729
Oct 20, 2025	37.42	37.63	37.29	37.56	36.63	1.13%	135,094
Oct 17, 2025	37.29	37.29	36.95	37.14	36.22	-0.32%	92,640
Oct 16, 2025	37.45	37.47	37.04	37.26	36.34	0.32%	106,183
Oct 15, 2025	37.12	37.37	36.94	37.14	36.22	0.73%	89,176
Oct 14, 2025	36.54	37.09	36.34	36.87	35.96	-0.14%	93,064
Oct 13, 2025	36.55	36.94	36.55	36.92	36.01	2.07%	129,847