IDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	34.10	34.10	34.01	34.01	34.01	-0.23%	43,109
Feb 26, 2026	34.05	34.12	34.05	34.09	34.09	-0.11%	11,290
Feb 25, 2026	34.13	34.13	34.13	34.13	34.13	0.53%	8
Feb 24, 2026	33.95	33.95	33.95	33.95	33.95	0.22%	43
Feb 23, 2026	33.87	33.87	33.87	33.87	33.87	-0.25%	10
Feb 20, 2026	33.89	33.96	33.87	33.96	33.96	0.46%	2,324
Feb 19, 2026	33.75	33.80	33.71	33.80	33.80	-0.15%	494
Feb 18, 2026	33.83	33.85	33.83	33.85	33.85	0.08%	1,715
Feb 17, 2026	33.71	33.84	33.71	33.83	33.83	0.04%	2,690
Feb 13, 2026	33.80	33.85	33.80	33.81	33.81	-0.12%	11,967
Feb 12, 2026	34.02	34.02	33.82	33.85	33.85	-0.32%	1,660
Feb 11, 2026	33.88	33.98	33.77	33.96	33.96	0.16%	5,251
Feb 10, 2026	33.88	33.93	33.79	33.90	33.90	0.29%	2,814
Feb 9, 2026	33.73	33.84	33.73	33.81	33.81	0.75%	1,232
Feb 6, 2026	33.44	33.59	33.44	33.55	33.55	1.12%	1,081
Feb 5, 2026	33.16	33.30	33.10	33.18	33.18	-0.69%	14,901
Feb 4, 2026	33.58	33.58	33.41	33.41	33.41	0.20%	14,870
Feb 3, 2026	33.42	33.42	33.25	33.35	33.34	0.03%	1,259
Feb 2, 2026	33.26	33.41	33.25	33.34	33.34	0.33%	96,507
Jan 30, 2026	33.37	33.37	33.23	33.23	33.23	-0.48%	4,071
Jan 29, 2026	33.40	33.41	33.25	33.39	33.38	0.28%	1,094
Jan 28, 2026	33.25	33.33	33.24	33.29	33.29	-0.56%	1,674
Jan 27, 2026	33.44	33.54	33.38	33.48	33.48	0.90%	6,677
Jan 26, 2026	33.27	33.27	33.16	33.18	33.18	0.31%	8,269
Jan 23, 2026	32.97	33.13	32.95	33.08	33.08	0.31%	6,857
Jan 22, 2026	33.00	33.05	32.92	32.97	32.97	0.23%	2,952
Jan 21, 2026	32.81	32.94	32.68	32.90	32.90	0.67%	6,891
Jan 20, 2026	32.77	33.10	32.68	32.68	32.68	-1.01%	5,473
Jan 16, 2026	33.04	33.06	32.96	33.01	33.01	0.22%	13,481
Jan 15, 2026	33.01	33.05	32.91	32.94	32.94	0.02%	5,482
Jan 14, 2026	32.96	33.00	32.94	32.94	32.93	0.21%	370
Jan 13, 2026	32.92	32.93	32.82	32.87	32.86	-0.29%	12,356
Jan 12, 2026	32.93	33.00	32.93	32.96	32.96	0.35%	1,012
Jan 9, 2026	32.89	32.90	32.85	32.85	32.84	0.52%	1,406
Jan 8, 2026	32.66	32.71	32.62	32.68	32.67	0.05%	4,812
Jan 7, 2026	32.76	32.76	32.66	32.66	32.66	-0.29%	11,073
Jan 6, 2026	32.79	32.80	32.76	32.76	32.76	0.12%	7,796
Jan 5, 2026	32.55	32.76	32.55	32.72	32.71	0.76%	16,550
Jan 2, 2026	32.55	32.55	32.40	32.47	32.47	0.54%	110,748
Dec 31, 2025	32.35	32.38	32.27	32.29	32.29	-0.24%	10,759
Dec 30, 2025	32.45	32.45	32.35	32.37	32.37	0.17%	6,876
Dec 29, 2025	32.38	32.38	32.30	32.32	32.32	-0.12%	8,601
Dec 26, 2025	32.39	32.40	32.34	32.35	32.35	0.04%	5,516
Dec 24, 2025	32.38	32.39	32.33	32.34	32.34	0.08%	21,873
Dec 23, 2025	32.32	32.37	32.26	32.32	32.31	0.30%	17,329
Dec 22, 2025	32.12	32.24	32.12	32.22	32.22	0.27%	21,229
Dec 19, 2025	32.17	32.24	32.12	32.13	32.13	0.29%	32,913
Dec 18, 2025	32.05	32.13	31.99	32.04	32.04	0.46%	43,331
Dec 17, 2025	32.06	32.08	31.89	31.89	31.89	-0.63%	21,574
Dec 16, 2025	32.13	32.13	31.97	32.09	32.09	-0.20%	49,799