IDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.83	31.86	31.78	31.81	31.81	-0.55%	32,313
Mar 26, 2026	32.19	32.28	31.98	31.98	31.98	-1.30%	4,097
Mar 25, 2026	32.48	32.48	32.40	32.40	32.40	0.85%	390
Mar 24, 2026	32.15	32.22	32.01	32.13	32.13	-0.46%	12,221
Mar 23, 2026	32.11	32.48	32.11	32.28	32.28	1.55%	1,758
Mar 20, 2026	32.07	32.07	31.78	31.78	31.78	-1.87%	4,260
Mar 19, 2026	32.00	32.51	32.00	32.39	32.38	-0.13%	18,120
Mar 18, 2026	32.54	32.64	32.43	32.43	32.43	-1.05%	3,963
Mar 17, 2026	32.79	32.79	32.77	32.77	32.77	0.29%	263
Mar 16, 2026	32.68	32.74	32.68	32.68	32.68	1.08%	8,558
Mar 13, 2026	32.43	32.45	32.33	32.33	32.32	-0.69%	14,230
Mar 12, 2026	32.58	32.59	32.55	32.55	32.55	-0.93%	1,293
Mar 11, 2026	32.83	32.86	32.80	32.86	32.85	-0.23%	738
Mar 10, 2026	32.93	32.93	32.93	32.93	32.93	0.29%	7,756
Mar 9, 2026	32.29	32.84	32.28	32.84	32.84	0.43%	278
Mar 6, 2026	32.69	32.75	32.65	32.70	32.70	-0.50%	1,982
Mar 5, 2026	32.83	32.86	32.66	32.86	32.86	-1.34%	6,490
Mar 4, 2026	33.25	33.31	33.25	33.31	33.31	0.81%	719
Mar 3, 2026	32.86	33.04	32.66	33.04	33.04	-1.91%	1,471
Mar 2, 2026	33.66	33.68	33.66	33.68	33.68	-0.96%	17,281
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