IDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.27%	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%	4,482
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	32.39	-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	32.33	-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	32.86	-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