IDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.27%	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%	4,382
Apr 6, 2026	32.76	32.86	32.76	32.80	32.80	0.50%	6,093
Apr 2, 2026	32.57	32.64	32.57	32.64	32.64	-0.50%	4,959
Apr 1, 2026	32.75	32.88	32.75	32.80	32.80	0.75%	133,988
Mar 31, 2026	32.24	32.56	32.15	32.56	32.56	2.21%	22,087
Mar 30, 2026	31.95	31.97	31.82	31.86	31.86	0.16%	11,170
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