IDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	34.38	34.38	34.35	34.35	-	-	-
Jun 15, 2026	34.38	34.44	34.35	34.35	34.35	0.40%	951
Jun 12, 2026	34.19	34.21	34.19	34.21	34.21	0.23%	202
Jun 11, 2026	33.70	34.13	33.70	34.13	34.13	1.79%	609
Jun 10, 2026	33.54	33.54	33.54	33.54	33.53	-0.69%	38
Jun 9, 2026	33.77	33.77	33.77	33.77	33.77	-0.05%	83
Jun 8, 2026	33.79	33.79	33.79	33.79	33.79	0.45%	-
Jun 5, 2026	33.82	33.82	33.61	33.64	33.64	-1.58%	8,158
Jun 4, 2026	34.17	34.18	34.13	34.17	34.17	0.39%	2,280
Jun 3, 2026	34.04	34.04	34.04	34.04	34.04	-0.41%	-
Jun 2, 2026	34.09	34.18	34.08	34.18	34.18	0.34%	1,827
Jun 1, 2026	33.93	34.11	33.93	34.07	34.07	-0.09%	997
May 29, 2026	34.10	34.10	34.10	34.10	34.10	-0.06%	472
May 28, 2026	34.06	34.12	34.06	34.12	34.12	0.03%	233
May 27, 2026	34.09	34.11	34.09	34.11	34.11	-0.19%	10,159
May 26, 2026	34.13	34.18	33.99	34.17	34.17	0.65%	6,224
May 22, 2026	33.94	34.01	33.94	33.96	33.95	-0.02%	1,783
May 21, 2026	33.81	33.96	33.81	33.96	33.96	0.19%	465
May 20, 2026	33.62	33.90	33.62	33.90	33.90	0.94%	6,961
May 19, 2026	33.62	33.62	33.58	33.58	33.58	-0.27%	500
May 18, 2026	33.65	33.67	33.65	33.67	33.67	0.45%	105
May 15, 2026	33.52	33.52	33.52	33.52	33.52	-1.01%	-
May 14, 2026	33.83	33.86	33.83	33.86	33.86	-0.08%	126
May 13, 2026	33.75	33.89	33.75	33.89	33.89	0.25%	8,477
May 12, 2026	33.71	33.80	33.71	33.80	33.80	-0.25%	921
May 11, 2026	33.92	33.94	33.89	33.89	33.89	-0.11%	1,435
May 8, 2026	33.93	33.93	33.93	33.93	33.93	0.51%	87
May 7, 2026	33.73	33.75	33.73	33.75	33.75	-0.91%	440
May 6, 2026	34.06	34.06	34.06	34.06	34.06	1.43%	14
May 5, 2026	33.52	33.58	33.52	33.58	33.58	0.84%	705
May 4, 2026	33.30	33.30	33.30	33.30	33.30	-0.97%	146
May 1, 2026	33.61	33.63	33.61	33.63	33.63	-0.16%	975
Apr 30, 2026	33.52	33.68	33.50	33.68	33.68	1.52%	2,822
Apr 29, 2026	33.25	33.25	33.18	33.18	33.18	-0.60%	469
Apr 28, 2026	33.30	33.38	33.30	33.38	33.38	-0.30%	258
Apr 27, 2026	33.48	33.48	33.48	33.48	33.48	-	222
Apr 24, 2026	33.49	33.49	33.45	33.48	33.48	0.45%	4,773
Apr 23, 2026	33.51	33.52	33.23	33.33	33.33	-0.54%	7,496
Apr 22, 2026	33.48	33.51	33.48	33.51	33.51	0.10%	3,763
Apr 21, 2026	33.57	33.57	33.48	33.48	33.48	-1.17%	100
Apr 20, 2026	33.81	33.87	33.79	33.87	33.87	-0.23%	2,365
Apr 17, 2026	34.06	34.06	33.91	33.95	33.95	0.76%	2,193
Apr 16, 2026	33.72	33.72	33.69	33.69	33.69	-0.24%	137
Apr 15, 2026	33.71	33.78	33.70	33.78	33.78	-0.06%	3,910
Apr 14, 2026	33.80	33.80	33.80	33.80	33.80	0.49%	85
Apr 13, 2026	33.58	33.63	33.58	33.63	33.63	0.26%	21,490
Apr 10, 2026	33.49	33.54	33.49	33.54	33.54	-0.03%	179
Apr 9, 2026	33.56	33.56	33.55	33.55	33.55	0.15%	503
Apr 8, 2026	33.49	33.50	33.47	33.50	33.50	2.29%	286
Apr 7, 2026	32.58	32.75	32.49	32.75	32.75	-0.16%	4,482