IDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.95	30.01	29.94	30.01	30.01	0.47%	1,426
Jun 26, 2025	29.87	29.87	29.87	29.87	29.87	0.62%	798
Jun 25, 2025	29.69	29.69	29.68	29.68	29.68	-0.32%	798
Jun 24, 2025	29.78	29.78	29.78	29.78	29.78	0.74%	7
Jun 23, 2025	29.56	29.56	29.56	29.56	29.56	0.47%	30
Jun 20, 2025	29.39	29.42	29.39	29.42	29.42	-0.45%	168
Jun 18, 2025	29.57	29.57	29.55	29.55	29.55	0.23%	1,253
Jun 17, 2025	29.57	29.57	29.45	29.48	29.48	-0.82%	1,388
Jun 16, 2025	29.83	29.83	29.73	29.73	29.73	0.26%	2,262
Jun 13, 2025	29.69	29.69	29.65	29.65	29.65	-0.71%	144
Jun 12, 2025	29.90	29.90	29.86	29.86	29.86	0.40%	556
Jun 11, 2025	29.74	29.74	29.74	29.74	29.74	-0.05%	-
Jun 10, 2025	29.76	29.76	29.76	29.76	29.76	0.08%	27,056
Jun 9, 2025	29.69	29.82	29.69	29.73	29.73	-0.02%	27,056
Jun 6, 2025	29.74	29.74	29.74	29.74	29.74	0.31%	33
Jun 5, 2025	29.65	29.65	29.64	29.64	29.64	-0.09%	100
Jun 4, 2025	29.54	29.67	29.54	29.67	29.67	0.31%	733
Jun 3, 2025	29.54	29.58	29.54	29.58	29.58	-0.38%	390
Jun 2, 2025	29.69	29.69	29.69	29.69	29.69	0.62%	238
May 30, 2025	29.42	29.51	29.42	29.51	29.51	0.13%	3,293
May 29, 2025	29.45	29.47	29.45	29.47	29.47	0.27%	642
May 28, 2025	29.38	29.39	29.38	29.39	29.39	-0.61%	163
May 27, 2025	29.55	29.57	29.55	29.57	29.57	0.84%	278
May 23, 2025	29.31	29.33	29.31	29.33	29.33	0.01%	148
May 22, 2025	29.29	29.32	29.29	29.32	29.32	-0.09%	224
May 21, 2025	29.48	29.48	29.35	29.35	29.35	-0.31%	219
May 20, 2025	29.44	29.44	29.44	29.44	29.44	0.28%	-
May 19, 2025	29.28	29.36	29.28	29.36	29.36	0.58%	833
May 16, 2025	29.19	29.19	29.19	29.19	29.19	0.17%	15
May 15, 2025	29.14	29.14	29.14	29.14	29.14	0.64%	41
May 14, 2025	28.96	28.96	28.96	28.96	28.96	-0.33%	62
May 13, 2025	29.05	29.05	29.05	29.05	29.05	0.25%	62
May 12, 2025	28.98	28.98	28.98	28.98	28.98	0.32%	47
May 9, 2025	28.83	28.89	28.83	28.89	28.89	0.27%	249
May 8, 2025	28.80	28.81	28.78	28.81	28.81	-0.23%	16,492
May 7, 2025	28.88	28.88	28.88	28.88	28.88	-0.19%	331
May 6, 2025	28.89	28.93	28.89	28.93	28.93	-	331
May 5, 2025	28.97	28.97	28.93	28.93	28.93	0.12%	5,486
May 2, 2025	28.90	28.90	28.90	28.90	28.90	1.05%	60
May 1, 2025	28.62	28.62	28.55	28.59	28.59	-0.20%	2,987
Apr 30, 2025	28.65	28.65	28.65	28.65	28.65	-0.03%	61
Apr 29, 2025	28.57	28.66	28.57	28.66	28.66	0.12%	12,201
Apr 28, 2025	28.63	28.63	28.63	28.63	28.63	0.44%	70
Apr 25, 2025	28.46	28.55	28.46	28.50	28.50	0.32%	2,710
Apr 24, 2025	28.23	28.41	28.23	28.41	28.41	0.83%	1,500
Apr 23, 2025	28.12	28.18	28.08	28.18	28.18	0.26%	6,810
Apr 22, 2025	28.00	28.11	28.00	28.10	28.10	1.33%	4,132
Apr 21, 2025	27.73	27.73	27.73	27.73	27.73	-0.33%	127
Apr 17, 2025	27.82	27.82	27.82	27.82	27.82	0.70%	86
Apr 16, 2025	27.63	27.63	27.63	27.63	27.63	-0.29%	90