IDAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	34.37	34.37	34.11	34.23	34.23	-0.17%	835
Jun 16, 2025	34.11	34.39	34.11	34.29	34.29	1.74%	600
Jun 13, 2025	34.09	34.09	33.70	33.70	33.58	-2.17%	318
Jun 12, 2025	34.35	34.45	34.35	34.45	34.33	0.45%	166
Jun 11, 2025	34.30	34.30	34.30	34.30	34.17	-0.30%	29
Jun 10, 2025	34.29	34.50	34.29	34.40	34.27	0.53%	4,425
Jun 9, 2025	34.22	34.22	34.22	34.22	34.09	0.71%	14
Jun 6, 2025	34.03	34.03	33.98	33.98	33.85	0.20%	381
Jun 5, 2025	33.91	33.91	33.91	33.91	33.78	-0.63%	113
Jun 4, 2025	33.64	34.12	33.64	34.12	34.00	0.94%	966
Jun 3, 2025	33.50	33.80	33.50	33.80	33.68	1.66%	2,766
Jun 2, 2025	33.25	33.25	33.25	33.25	33.13	0.84%	29
May 30, 2025	32.61	32.98	32.61	32.98	32.85	-1.09%	472
May 29, 2025	33.43	33.43	33.27	33.34	33.22	-0.04%	4,631
May 28, 2025	33.35	33.35	33.35	33.35	33.23	-0.66%	149
May 27, 2025	33.57	33.57	33.57	33.57	33.45	2.00%	37
May 23, 2025	32.92	32.92	32.92	32.92	32.80	-0.80%	173
May 22, 2025	33.36	33.42	33.18	33.18	33.06	-	3,001
May 21, 2025	33.41	33.41	33.18	33.18	33.06	-1.29%	160
May 20, 2025	33.49	33.62	33.49	33.62	33.49	-0.18%	422
May 19, 2025	33.68	33.68	33.68	33.68	33.55	-0.16%	202
May 16, 2025	33.73	33.73	33.73	33.73	33.61	0.82%	231
May 15, 2025	33.02	33.46	33.02	33.46	33.33	-0.06%	2,152
May 14, 2025	33.45	33.55	33.32	33.48	33.36	0.45%	7,151
May 13, 2025	33.33	33.44	33.29	33.33	33.21	2.25%	24,144
May 12, 2025	32.99	33.07	32.43	32.59	32.48	3.38%	6,983
May 9, 2025	31.53	31.53	31.53	31.53	31.41	0.11%	190
May 8, 2025	31.54	31.85	31.45	31.49	31.38	1.02%	3,249
May 7, 2025	30.91	31.18	30.91	31.18	31.06	0.27%	756
May 6, 2025	31.08	31.09	30.89	31.09	30.98	-0.20%	610
May 5, 2025	30.76	31.24	30.76	31.15	31.04	-0.07%	1,730
May 2, 2025	31.27	31.27	31.03	31.18	31.06	1.72%	5,308
May 1, 2025	30.84	30.84	30.65	30.65	30.54	0.74%	848
Apr 30, 2025	29.53	30.42	29.53	30.42	30.31	0.47%	6,834
Apr 29, 2025	30.24	30.48	30.20	30.28	30.17	0.33%	6,731
Apr 28, 2025	30.18	30.18	30.18	30.18	30.07	-0.39%	309
Apr 25, 2025	29.90	30.30	29.88	30.30	30.19	1.20%	990
Apr 24, 2025	29.94	29.94	29.94	29.94	29.83	3.37%	24
Apr 23, 2025	28.97	28.97	28.97	28.97	28.86	2.28%	198
Apr 22, 2025	28.20	28.32	28.20	28.32	28.22	2.27%	204
Apr 21, 2025	27.87	27.87	27.45	27.69	27.59	-2.00%	373
Apr 17, 2025	28.26	28.26	28.26	28.26	28.16	0.64%	151
Apr 16, 2025	28.08	28.08	28.08	28.08	27.98	-1.64%	270
Apr 15, 2025	28.35	28.83	28.35	28.55	28.44	0.69%	746
Apr 14, 2025	28.35	28.35	28.35	28.35	28.25	1.55%	135
Apr 11, 2025	27.21	27.92	27.21	27.92	27.82	1.51%	650
Apr 10, 2025	27.72	27.81	27.32	27.50	27.40	-5.66%	1,803
Apr 9, 2025	25.66	29.23	25.66	29.15	29.05	13.02%	9,555
Apr 8, 2025	27.57	27.57	25.79	25.79	25.70	-2.63%	1,544
Apr 7, 2025	25.86	26.54	25.86	26.49	26.39	-0.03%	3,642