IDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	26.32	26.57	26.32	26.42	26.42	-0.10%	10,849
Dec 19, 2024	26.59	26.59	26.42	26.45	26.45	-0.20%	14,740
Dec 18, 2024	26.94	26.94	26.46	26.50	26.50	-1.46%	23,681
Dec 17, 2024	26.97	26.97	26.88	26.90	26.90	-0.50%	5,528
Dec 16, 2024	26.99	27.07	26.99	27.03	27.03	0.07%	12,226
Dec 13, 2024	27.02	27.06	26.96	27.01	27.01	-0.20%	14,975
Dec 12, 2024	27.21	27.21	27.06	27.06	27.06	-0.61%	2,841
Dec 11, 2024	27.27	27.51	27.20	27.23	27.23	0.26%	9,650
Dec 10, 2024	27.19	27.66	27.15	27.16	27.16	-0.48%	15,784
Dec 9, 2024	27.38	27.42	27.29	27.29	27.29	-0.04%	5,152
Dec 6, 2024	27.42	27.42	27.27	27.30	27.30	-0.18%	25,546
Dec 5, 2024	27.34	27.35	27.25	27.35	27.35	0.59%	7,053
Dec 4, 2024	27.22	27.28	27.19	27.19	27.19	-	40,799
Dec 3, 2024	27.25	27.27	27.17	27.19	27.19	0.26%	18,653
Dec 2, 2024	27.09	27.15	26.95	27.12	27.12	0.26%	158,797
Nov 29, 2024	26.95	27.05	26.95	27.05	27.05	1.39%	2,117
Nov 27, 2024	26.69	26.69	26.68	26.68	26.68	0.51%	1,079
Nov 26, 2024	26.71	26.71	26.55	26.55	26.55	-0.60%	210
Nov 25, 2024	26.75	26.75	26.71	26.71	26.71	0.50%	3,201
Nov 22, 2024	26.54	26.60	26.54	26.57	26.57	0.31%	1,079
Nov 21, 2024	26.46	26.49	26.46	26.49	26.49	0.05%	480
Nov 20, 2024	26.48	26.48	26.48	26.48	26.48	-0.38%	86
Nov 19, 2024	26.58	26.58	26.58	26.58	26.58	-0.02%	86
Nov 18, 2024	26.57	26.58	26.57	26.58	26.58	0.46%	200
Nov 15, 2024	26.46	26.46	26.46	26.46	26.46	-0.33%	20
Nov 14, 2024	26.55	26.55	26.55	26.55	26.55	0.13%	20
Nov 13, 2024	26.47	26.52	26.47	26.52	26.52	-0.61%	6,791
Nov 12, 2024	26.68	26.68	26.68	26.68	26.68	-1.84%	2
Nov 11, 2024	27.18	27.18	27.18	27.18	27.18	0.11%	-
Nov 8, 2024	27.15	27.15	27.15	27.15	27.15	-1.36%	220
Nov 7, 2024	27.51	27.53	27.51	27.53	27.53	1.43%	220
Nov 6, 2024	27.14	27.14	27.14	27.14	27.14	-1.45%	-
Nov 5, 2024	27.54	27.54	27.54	27.54	27.54	0.89%	914
Nov 4, 2024	27.30	27.30	27.29	27.29	27.29	0.19%	914
Nov 1, 2024	27.24	27.24	27.24	27.24	27.24	0.15%	-
Oct 31, 2024	27.20	27.20	27.20	27.20	27.20	-0.67%	-
Oct 30, 2024	27.38	27.38	27.38	27.38	27.38	-0.57%	-
Oct 29, 2024	27.54	27.54	27.54	27.54	27.54	-0.40%	320
Oct 28, 2024	27.65	27.65	27.65	27.65	27.65	0.80%	320
Oct 25, 2024	27.43	27.43	27.43	27.43	27.43	-0.29%	3
Oct 24, 2024	27.51	27.51	27.51	27.51	27.51	0.50%	3
Oct 23, 2024	27.37	27.37	27.37	27.37	27.37	-1.04%	104
Oct 22, 2024	27.64	27.66	27.64	27.66	27.66	-0.41%	100
Oct 21, 2024	27.78	27.78	27.78	27.78	27.78	-1.09%	-
Oct 18, 2024	28.01	28.08	28.01	28.08	28.08	0.62%	1,016
Oct 17, 2024	27.93	27.93	27.91	27.91	27.91	0.05%	1,097
Oct 16, 2024	27.90	27.90	27.90	27.90	27.90	0.16%	-
Oct 15, 2024	27.85	27.85	27.85	27.85	27.85	-1.38%	100
Oct 14, 2024	28.22	28.24	28.22	28.24	28.24	0.24%	100
Oct 11, 2024	28.08	28.17	28.08	28.17	28.17	0.51%	800
Oct 10, 2024	28.00	28.03	28.00	28.03	28.03	-0.10%	389
Oct 9, 2024	28.06	28.06	28.06	28.06	28.06	0.11%	-
Oct 8, 2024	28.02	28.02	28.02	28.02	28.02	-0.04%	588
Oct 7, 2024	27.98	28.06	27.97	28.04	28.04	-0.30%	588
Oct 4, 2024	28.04	28.12	28.04	28.12	28.12	0.37%	1,704
Oct 3, 2024	27.99	28.02	27.99	28.02	28.02	-0.62%	157
Oct 2, 2024	28.14	28.19	28.14	28.19	28.19	-0.12%	623
Oct 1, 2024	28.26	28.26	28.22	28.23	28.23	-0.46%	4,254
Sep 30, 2024	28.36	28.36	28.36	28.36	28.36	-0.26%	120
Sep 27, 2024	28.43	28.43	28.43	28.43	28.43	-0.33%	204
Sep 26, 2024	28.49	28.52	28.49	28.52	28.52	1.22%	204
Sep 25, 2024	28.18	28.18	28.18	28.18	28.18	-0.37%	141
Sep 24, 2024	28.25	28.28	28.25	28.28	28.28	0.37%	141
Sep 23, 2024	28.15	28.18	28.15	28.18	28.18	0.27%	135
Sep 20, 2024	28.17	28.17	28.08	28.10	28.10	-0.56%	200
Sep 19, 2024	28.14	28.33	28.14	28.26	28.26	1.36%	3,740
Sep 18, 2024	27.84	27.89	27.84	27.89	27.89	-0.13%	2,790
Sep 17, 2024	27.92	27.92	27.92	27.92	27.92	-0.48%	33,354
Sep 16, 2024	27.97	28.06	27.90	28.06	28.06	0.61%	33,354
Sep 13, 2024	27.89	27.89	27.89	27.89	27.89	0.23%	31
Sep 12, 2024	27.82	27.82	27.82	27.82	27.82	0.62%	31
Sep 11, 2024	27.42	27.65	27.42	27.65	27.65	0.45%	291
Sep 10, 2024	27.53	27.53	27.53	27.53	27.53	-0.35%	29
Sep 9, 2024	27.72	27.72	27.62	27.62	27.62	0.78%	168
Sep 6, 2024	27.54	27.54	27.40	27.41	27.41	-1.35%	15,913
Sep 5, 2024	27.78	27.78	27.78	27.78	27.78	-0.07%	50
Sep 4, 2024	27.80	27.80	27.80	27.80	27.80	-0.30%	10
Sep 3, 2024	27.89	27.89	27.89	27.89	27.89	-1.19%	-
Aug 30, 2024	28.23	28.23	28.23	28.23	28.23	0.20%	89
Aug 29, 2024	28.17	28.17	28.17	28.17	28.17	0.27%	6
Aug 28, 2024	28.10	28.10	28.10	28.10	28.10	-0.23%	6
Aug 27, 2024	28.12	28.16	28.12	28.16	28.16	0.33%	334
Aug 26, 2024	28.03	28.07	28.02	28.07	28.07	-0.24%	1,597
Aug 23, 2024	27.92	28.14	27.92	28.14	28.14	1.24%	1,156
Aug 22, 2024	27.78	27.79	27.78	27.79	27.79	-0.45%	203
Aug 21, 2024	27.90	27.92	27.90	27.92	27.92	0.59%	104
Aug 20, 2024	27.75	27.75	27.75	27.75	27.75	-0.20%	-
Aug 19, 2024	27.81	27.81	27.81	27.81	27.81	0.98%	-
Aug 16, 2024	27.54	27.54	27.54	27.54	27.54	0.40%	1
Aug 15, 2024	27.43	27.43	27.43	27.43	27.43	0.90%	1
Aug 14, 2024	27.18	27.18	27.18	27.18	27.18	0.26%	59
Aug 13, 2024	26.99	27.11	26.99	27.11	27.11	1.36%	481
Aug 12, 2024	26.75	26.75	26.75	26.75	26.75	-0.10%	-
Aug 9, 2024	26.64	26.77	26.64	26.77	26.77	0.31%	530
Aug 8, 2024	26.64	26.69	26.63	26.69	26.69	1.17%	1,100
Aug 7, 2024	26.37	26.38	26.37	26.38	26.38	0.29%	795
Aug 6, 2024	26.30	26.30	26.30	26.30	26.30	0.11%	2,790
Aug 5, 2024	26.09	26.33	26.08	26.28	26.28	-1.37%	2,790
Aug 2, 2024	26.54	26.64	26.54	26.64	26.64	-1.14%	5,572
Aug 1, 2024	27.00	27.00	26.90	26.95	26.95	-2.04%	4,794