IDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	27.47	27.51	27.47	27.51	27.51	1.03%	190
Jul 30, 2024	27.23	27.23	27.23	27.23	27.23	0.19%	2
Jul 29, 2024	27.18	27.18	27.18	27.18	27.18	-0.25%	6
Jul 26, 2024	27.25	27.25	27.25	27.25	27.25	0.89%	-
Jul 25, 2024	27.01	27.01	27.01	27.01	27.01	-0.45%	199
Jul 24, 2024	27.11	27.13	27.11	27.13	27.13	-0.93%	199
Jul 23, 2024	27.39	27.39	27.39	27.39	27.39	-0.35%	-
Jul 22, 2024	27.48	27.48	27.48	27.48	27.48	0.76%	-
Jul 19, 2024	27.27	27.27	27.27	27.27	27.27	-0.43%	4
Jul 18, 2024	27.39	27.39	27.39	27.39	27.39	-0.71%	-
Jul 17, 2024	27.59	27.59	27.59	27.59	27.59	-0.29%	33,884
Jul 16, 2024	27.54	27.67	27.54	27.67	27.67	0.27%	33,884
Jul 15, 2024	27.59	27.59	27.59	27.59	27.59	-0.54%	-
Jul 12, 2024	27.76	27.76	27.74	27.74	27.74	0.69%	4,026
Jul 11, 2024	27.55	27.55	27.55	27.55	27.55	0.20%	17,567
Jul 10, 2024	27.44	27.50	27.43	27.50	27.50	0.97%	17,567
Jul 9, 2024	27.23	27.23	27.23	27.23	27.23	-0.29%	-
Jul 8, 2024	27.31	27.31	27.31	27.31	27.31	-0.31%	-
Jul 5, 2024	27.40	27.40	27.40	27.40	27.40	0.53%	2
Jul 3, 2024	27.25	27.25	27.25	27.25	27.25	0.79%	1
Jul 2, 2024	27.04	27.04	27.04	27.04	27.04	0.19%	1