IDAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.99	34.99	34.28	34.28	34.28	-3.11%	717
Feb 20, 2025	35.42	35.42	35.08	35.38	35.38	-0.06%	1,249
Feb 19, 2025	35.55	35.55	35.35	35.40	35.40	-0.34%	837
Feb 18, 2025	35.29	35.52	35.29	35.52	35.52	2.07%	1,318
Feb 14, 2025	34.79	34.81	34.65	34.80	34.80	0.28%	5,479
Feb 13, 2025	34.73	34.76	34.65	34.70	34.70	0.03%	964
Feb 12, 2025	34.20	34.69	34.20	34.69	34.69	0.45%	2,439
Feb 11, 2025	34.58	34.64	34.50	34.53	34.53	-0.52%	535
Feb 10, 2025	34.57	34.72	34.53	34.72	34.72	1.82%	1,196
Feb 7, 2025	34.37	34.37	34.09	34.09	34.09	-0.89%	1,051
Feb 6, 2025	34.46	34.49	34.31	34.40	34.40	-0.68%	2,214
Feb 5, 2025	34.38	34.64	34.33	34.64	34.64	2.17%	757
Feb 4, 2025	33.54	33.90	33.54	33.90	33.90	1.25%	1,848
Feb 3, 2025	33.42	33.48	33.42	33.48	33.48	-0.87%	856
Jan 31, 2025	34.11	34.11	33.77	33.77	33.77	-0.14%	1,412
Jan 30, 2025	33.55	33.82	33.55	33.82	33.82	1.27%	994
Jan 29, 2025	33.51	33.59	33.34	33.40	33.40	-0.52%	3,289
Jan 28, 2025	33.42	33.64	33.11	33.57	33.57	1.21%	16,648
Jan 27, 2025	33.87	33.87	33.11	33.17	33.17	-5.99%	1,675
Jan 24, 2025	35.77	35.77	35.29	35.29	35.29	-1.05%	1,624
Jan 23, 2025	35.26	35.66	35.26	35.66	35.66	0.26%	943
Jan 22, 2025	35.66	35.69	35.56	35.57	35.57	1.17%	7,930
Jan 21, 2025	34.92	35.30	34.81	35.16	35.16	2.03%	7,770
Jan 17, 2025	34.36	34.50	34.24	34.46	34.46	1.90%	6,703
Jan 16, 2025	33.88	33.88	33.82	33.82	33.82	0.28%	402
Jan 15, 2025	33.64	33.76	33.64	33.73	33.73	2.21%	1,321
Jan 14, 2025	33.00	33.08	32.90	33.00	33.00	1.25%	846
Jan 13, 2025	32.32	32.59	32.32	32.59	32.59	-0.98%	1,447
Jan 10, 2025	32.89	33.04	32.86	32.91	32.91	-1.71%	917
Jan 8, 2025	33.27	33.49	33.16	33.49	33.49	-0.55%	2,675
Jan 7, 2025	34.33	34.33	33.67	33.67	33.67	-1.17%	1,504
Jan 6, 2025	33.99	34.30	33.99	34.07	34.07	1.81%	7,687
Jan 3, 2025	33.41	33.46	33.41	33.46	33.46	1.77%	259
Jan 2, 2025	33.02	33.02	32.88	32.88	32.88	0.36%	479
Dec 31, 2024	32.98	33.05	32.73	32.76	32.76	-0.55%	1,453
Dec 30, 2024	32.94	33.20	32.67	32.95	32.95	-1.20%	2,980
Dec 27, 2024	33.45	33.51	33.35	33.35	33.35	-0.94%	1,062
Dec 26, 2024	33.53	33.66	33.53	33.66	33.66	0.24%	476
Dec 24, 2024	33.56	33.58	33.56	33.58	33.58	0.54%	168
Dec 23, 2024	33.12	33.40	33.12	33.40	33.40	0.78%	2,506
Dec 20, 2024	32.43	33.30	32.43	33.14	33.14	1.61%	1,534
Dec 19, 2024	33.14	33.14	32.61	32.62	32.62	-0.94%	1,722
Dec 18, 2024	34.25	34.27	32.91	32.93	32.93	-3.38%	5,809
Dec 17, 2024	34.47	34.47	34.00	34.08	34.08	-1.62%	3,003
Dec 16, 2024	34.33	34.68	34.25	34.64	34.52	1.29%	1,700
Dec 13, 2024	34.06	34.20	34.05	34.20	34.08	1.38%	600
Dec 12, 2024	33.77	33.84	33.72	33.74	33.61	0.23%	2,238
Dec 11, 2024	33.38	33.75	33.38	33.66	33.54	1.74%	1,280
Dec 10, 2024	33.74	33.74	33.08	33.08	32.96	-2.01%	1,383
Dec 9, 2024	34.02	34.05	33.69	33.76	33.64	-0.55%	1,984
Dec 6, 2024	33.98	33.98	33.92	33.95	33.82	0.69%	969
Dec 5, 2024	33.91	33.99	33.72	33.72	33.59	-0.51%	1,348
Dec 4, 2024	33.66	33.93	33.66	33.89	33.77	2.98%	5,279
Dec 3, 2024	32.72	32.94	32.72	32.91	32.79	0.19%	1,754
Dec 2, 2024	32.67	33.01	32.67	32.84	32.73	1.00%	2,219
Nov 29, 2024	32.52	32.52	32.52	32.52	32.40	0.79%	131
Nov 27, 2024	32.59	32.59	32.26	32.26	32.15	-1.30%	4,689
Nov 26, 2024	32.69	32.69	32.69	32.69	32.57	-0.06%	327
Nov 25, 2024	32.81	32.81	32.71	32.71	32.59	0.61%	765
Nov 22, 2024	32.51	32.51	32.51	32.51	32.39	1.17%	136
Nov 21, 2024	32.13	32.13	32.13	32.13	32.02	2.26%	412
Nov 20, 2024	31.41	31.42	31.19	31.42	31.31	-0.22%	1,158
Nov 19, 2024	31.49	31.49	31.49	31.49	31.38	0.72%	166
Nov 18, 2024	31.27	31.27	31.27	31.27	31.16	0.14%	348
Nov 15, 2024	31.67	31.68	31.22	31.22	31.11	-1.93%	988
Nov 14, 2024	31.98	32.03	31.84	31.84	31.72	-0.35%	1,083
Nov 13, 2024	32.08	32.13	31.95	31.95	31.83	-0.49%	1,288
Nov 12, 2024	32.34	32.34	32.11	32.11	31.99	-1.15%	489
Nov 11, 2024	32.79	32.79	32.40	32.48	32.36	-0.61%	792
Nov 8, 2024	32.86	32.86	32.65	32.68	32.56	-1.28%	1,330
Nov 7, 2024	32.79	33.10	32.79	33.10	32.98	1.82%	486
Nov 6, 2024	32.17	32.56	32.17	32.51	32.39	1.89%	1,343
Nov 5, 2024	31.83	31.90	31.83	31.90	31.79	1.56%	251
Nov 4, 2024	31.55	31.55	31.41	31.41	31.30	-0.03%	509
Nov 1, 2024	31.42	31.44	31.42	31.42	31.31	0.77%	371
Oct 31, 2024	31.50	31.50	31.10	31.18	31.07	-1.81%	392
Oct 30, 2024	31.93	32.22	31.76	31.76	31.64	-2.05%	1,896
Oct 29, 2024	32.14	32.42	32.14	32.42	32.31	0.56%	323
Oct 28, 2024	32.28	32.34	32.24	32.24	32.13	0.37%	948
Oct 25, 2024	32.50	32.50	32.12	32.12	32.01	0.20%	654
Oct 24, 2024	32.13	32.13	32.03	32.06	31.94	0.54%	416
Oct 23, 2024	32.05	32.05	31.89	31.89	31.77	-1.39%	2,539
Oct 22, 2024	32.33	32.34	32.33	32.34	32.22	-0.48%	685
Oct 21, 2024	32.61	32.61	32.38	32.49	32.38	-0.23%	1,373
Oct 18, 2024	32.62	32.63	32.57	32.57	32.45	0.25%	574
Oct 17, 2024	32.52	32.52	32.49	32.49	32.37	0.29%	296
Oct 16, 2024	32.42	32.42	32.40	32.40	32.28	0.90%	182
Oct 15, 2024	32.47	32.47	32.09	32.11	31.99	-1.27%	5,432
Oct 14, 2024	32.52	32.52	32.52	32.52	32.40	1.01%	60
Oct 11, 2024	32.07	32.20	32.07	32.20	32.08	0.70%	782
Oct 10, 2024	31.97	31.97	31.97	31.97	31.86	0.53%	143
Oct 9, 2024	31.44	31.80	31.44	31.80	31.69	0.88%	592
Oct 8, 2024	31.28	31.52	31.28	31.52	31.41	0.75%	337
Oct 7, 2024	31.29	31.29	31.29	31.29	31.18	-0.45%	20
Oct 4, 2024	31.27	31.43	31.27	31.43	31.32	1.35%	420
Oct 3, 2024	30.80	31.01	30.80	31.01	30.90	-0.10%	471
Oct 2, 2024	30.67	31.04	30.67	31.04	30.93	1.05%	1,162
Oct 1, 2024	30.72	30.72	30.72	30.72	30.61	-1.57%	355
Sep 30, 2024	31.16	31.21	31.16	31.21	31.10	-0.45%	901
Sep 27, 2024	31.51	31.51	31.35	31.35	31.24	-0.89%	540