IDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	27.95	27.95	27.95	27.95	27.95	0.08%	104
Mar 31, 2025	27.93	27.93	27.93	27.93	27.93	-0.61%	-
Mar 28, 2025	28.10	28.10	28.10	28.10	28.10	-0.60%	8
Mar 27, 2025	28.23	28.32	28.23	28.27	28.27	0.13%	3,770
Mar 26, 2025	28.23	28.23	28.23	28.23	28.23	-0.78%	1,125
Mar 25, 2025	28.49	28.49	28.45	28.46	28.46	0.37%	1,125
Mar 24, 2025	28.37	28.37	28.35	28.35	28.35	0.08%	154
Mar 21, 2025	28.33	28.33	28.33	28.33	28.33	-0.32%	217
Mar 20, 2025	28.43	28.43	28.36	28.42	28.42	-0.46%	3,614
Mar 19, 2025	28.55	28.55	28.55	28.55	28.55	0.22%	3
Mar 18, 2025	28.37	28.49	28.36	28.49	28.49	-0.04%	2,213
Mar 17, 2025	28.50	28.50	28.50	28.50	28.50	0.69%	18
Mar 14, 2025	28.31	28.31	28.31	28.31	28.31	1.13%	21
Mar 13, 2025	27.99	27.99	27.99	27.99	27.99	-0.52%	172
Mar 12, 2025	28.09	28.15	28.09	28.14	28.14	0.48%	1,233
Mar 11, 2025	28.00	28.00	28.00	28.00	28.00	-0.12%	2
Mar 10, 2025	28.04	28.04	28.04	28.04	28.04	-1.52%	57
Mar 7, 2025	28.47	28.47	28.47	28.47	28.47	0.64%	-
Mar 6, 2025	28.26	28.29	28.26	28.29	28.29	-0.54%	137
Mar 5, 2025	28.42	28.44	28.42	28.44	28.44	1.33%	509
Mar 4, 2025	27.80	28.07	27.80	28.07	28.07	0.14%	4,012
Mar 3, 2025	28.03	28.03	28.03	28.03	28.03	0.67%	51
Feb 28, 2025	27.79	27.84	27.79	27.84	27.84	0.11%	13,300
Feb 27, 2025	27.81	27.81	27.81	27.81	27.81	-0.76%	33
Feb 26, 2025	28.03	28.03	28.03	28.03	28.03	0.09%	33
Feb 25, 2025	27.95	28.04	27.94	28.00	28.00	0.58%	61,225
Feb 24, 2025	27.84	27.84	27.84	27.84	27.84	0.01%	34
Feb 21, 2025	27.89	27.89	27.84	27.84	27.84	-0.33%	7,238
Feb 20, 2025	27.86	27.93	27.86	27.93	27.93	0.25%	317
Feb 19, 2025	27.86	27.86	27.86	27.86	27.86	-0.58%	2
Feb 18, 2025	27.98	28.02	27.98	28.02	28.02	0.38%	298
Feb 14, 2025	27.92	27.92	27.92	27.92	27.92	-0.05%	8
Feb 13, 2025	27.82	27.93	27.82	27.93	27.93	0.94%	579
Feb 12, 2025	27.67	27.67	27.67	27.67	27.67	0.22%	41
Feb 11, 2025	27.57	27.61	27.57	27.61	27.61	0.38%	541
Feb 10, 2025	27.51	27.51	27.51	27.51	27.51	0.35%	40
Feb 7, 2025	27.37	27.41	27.37	27.41	27.41	-0.61%	3,003
Feb 6, 2025	27.57	27.58	27.57	27.58	27.58	0.29%	3,136
Feb 5, 2025	27.43	27.50	27.43	27.49	27.49	0.67%	974
Feb 4, 2025	27.28	27.31	27.28	27.31	27.31	0.66%	4,214
Feb 3, 2025	27.16	27.16	27.12	27.13	27.13	-0.74%	2,856
Jan 31, 2025	27.51	27.51	27.31	27.33	27.33	-0.79%	24,932
Jan 30, 2025	27.54	27.55	27.54	27.55	27.55	0.88%	2,690
Jan 29, 2025	27.34	27.37	27.29	27.31	27.31	-0.03%	12,475
Jan 28, 2025	27.34	27.34	27.32	27.32	27.32	-0.04%	127
Jan 27, 2025	27.43	27.43	27.27	27.33	27.33	0.05%	6,773
Jan 24, 2025	27.33	27.35	27.31	27.31	27.31	0.23%	2,625
Jan 23, 2025	27.17	27.25	27.15	27.25	27.25	0.63%	4,618
Jan 22, 2025	27.06	27.15	27.06	27.08	27.08	-0.10%	21,004
Jan 21, 2025	27.07	27.13	27.07	27.11	27.11	1.17%	420