IDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	34.36	34.36	34.26	34.26	34.26	0.32%	918
Jul 23, 2026	34.13	34.18	34.13	34.15	34.15	-0.81%	4,697
Jul 22, 2026	34.46	34.46	34.43	34.43	34.43	-	3,116
Jul 21, 2026	34.35	34.43	34.35	34.43	34.43	0.88%	705
Jul 20, 2026	34.13	34.13	34.13	34.13	34.13	-0.38%	86
Jul 17, 2026	34.18	34.26	34.18	34.26	34.26	-0.28%	4,472
Jul 16, 2026	34.40	34.40	34.36	34.36	34.36	-0.55%	261
Jul 15, 2026	34.34	34.56	34.34	34.55	34.55	0.35%	604
Jul 14, 2026	34.43	34.43	34.43	34.43	34.42	0.51%	21
Jul 13, 2026	34.33	34.33	34.25	34.25	34.25	-0.66%	233
Jul 10, 2026	34.48	34.48	34.48	34.48	34.47	0.31%	50
Jul 9, 2026	34.37	34.37	34.37	34.37	34.37	0.41%	47
Jul 8, 2026	34.20	34.23	34.20	34.23	34.23	-0.54%	1,732
Jul 7, 2026	34.42	34.42	34.42	34.42	34.41	-0.69%	18
Jul 6, 2026	34.66	34.66	34.66	34.66	34.66	0.65%	215
Jul 2, 2026	34.51	34.51	34.43	34.43	34.43	0.72%	153
Jul 1, 2026	34.19	34.25	34.13	34.19	34.18	-0.39%	11,788
Jun 30, 2026	34.21	34.32	34.21	34.32	34.32	0.29%	4,547
Jun 29, 2026	34.18	34.22	34.18	34.22	34.22	0.46%	466
Jun 26, 2026	34.05	34.06	34.05	34.06	34.06	-0.33%	355
Jun 25, 2026	34.18	34.18	34.18	34.18	34.18	0.55%	166
Jun 24, 2026	33.99	33.99	33.99	33.99	33.99	-0.26%	-
Jun 23, 2026	34.08	34.08	34.08	34.08	34.07	-1.10%	11
Jun 22, 2026	34.46	34.46	34.40	34.46	34.45	0.13%	2,642
Jun 18, 2026	34.34	34.41	34.34	34.41	34.41	0.42%	1,968
Jun 17, 2026	34.27	34.27	34.27	34.27	34.27	-0.35%	42
Jun 16, 2026	34.39	34.39	34.39	34.39	34.39	0.11%	16
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