IDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	32.37	32.37	32.13	32.16	32.16	0.25%	17,320
Dec 12, 2025	32.31	32.31	31.96	32.08	32.08	-0.25%	39,390
Dec 11, 2025	32.25	32.25	32.08	32.16	32.16	0.42%	20,424
Dec 10, 2025	32.00	32.08	31.81	32.02	32.02	0.69%	77,702
Dec 9, 2025	31.90	31.95	31.80	31.80	31.80	-0.16%	22,655
Dec 8, 2025	31.90	31.90	31.80	31.85	31.85	-0.15%	28,916
Dec 5, 2025	32.00	32.00	31.88	31.90	31.90	-0.26%	29,503
Dec 4, 2025	32.01	32.02	31.88	31.98	31.98	0.32%	65,532
Dec 3, 2025	31.81	32.15	31.77	31.88	31.88	0.31%	49,709
Dec 2, 2025	31.96	31.96	31.67	31.78	31.78	0.16%	94,414
Dec 1, 2025	31.85	31.85	31.65	31.73	31.73	-0.22%	373,844
Nov 28, 2025	31.84	31.86	31.80	31.80	31.80	0.11%	9,904
Nov 26, 2025	31.69	31.80	31.69	31.77	31.76	0.29%	10,534
Nov 25, 2025	31.56	31.72	31.56	31.67	31.67	0.59%	9,030
Nov 24, 2025	31.41	31.52	31.40	31.49	31.49	0.29%	2,780
Nov 21, 2025	31.37	31.46	31.34	31.40	31.40	1.29%	2,227
Nov 20, 2025	31.54	31.54	31.00	31.00	31.00	-1.05%	5,324
Nov 19, 2025	31.28	31.44	31.24	31.32	31.32	-0.11%	3,541
Nov 18, 2025	31.28	31.36	31.28	31.36	31.36	-0.44%	466
Nov 17, 2025	31.50	31.50	31.50	31.50	31.50	-0.41%	2
Nov 14, 2025	31.63	31.63	31.63	31.63	31.63	0.05%	82
Nov 13, 2025	31.61	31.61	31.61	31.61	31.61	-0.24%	75
Nov 12, 2025	31.69	31.69	31.69	31.69	31.69	0.13%	65
Nov 11, 2025	31.60	31.65	31.57	31.65	31.65	0.11%	29,886
Nov 10, 2025	31.62	31.62	31.62	31.62	31.62	0.54%	5
Nov 7, 2025	31.41	31.45	31.41	31.45	31.45	0.04%	724
Nov 6, 2025	31.43	31.43	31.43	31.43	31.43	-0.10%	-
Nov 5, 2025	31.40	31.47	31.40	31.47	31.47	0.36%	1,074