IDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	34.45	34.53	34.45	34.53	34.53	0.93%	500
Oct 1, 2026	34.22	34.24	34.11	34.21	34.21	-0.91%	1,462
Sep 30, 2026	34.60	34.61	34.53	34.53	34.53	-0.49%	1,410
Sep 29, 2026	34.70	34.70	34.70	34.70	34.70	-0.46%	37
Sep 28, 2026	34.70	34.92	34.70	34.86	34.86	-0.34%	2,422
Sep 25, 2026	34.92	34.98	34.92	34.98	34.98	0.79%	568
Sep 24, 2026	34.55	34.70	34.55	34.70	34.70	-0.26%	315
Sep 23, 2026	34.79	34.79	34.79	34.79	34.79	-1.26%	7
Sep 22, 2026	35.00	35.24	35.00	35.24	35.24	0.29%	3,120
Sep 21, 2026	35.14	35.14	35.14	35.14	35.14	0.90%	42
Sep 18, 2026	34.82	34.82	34.82	34.82	34.82	-0.71%	65
Sep 17, 2026	35.07	35.07	35.07	35.07	35.07	0.79%	161
Sep 16, 2026	34.80	34.80	34.80	34.80	34.80	-0.30%	7
Sep 15, 2026	34.90	34.90	34.90	34.90	34.90	-0.40%	26
Sep 14, 2026	35.05	35.05	35.04	35.04	35.04	-0.45%	559
Sep 11, 2026	35.18	35.20	35.15	35.20	35.20	0.90%	1,502
Sep 10, 2026	34.88	34.92	34.87	34.89	34.89	-0.79%	533
Sep 9, 2026	35.19	35.19	35.17	35.17	35.17	-0.71%	109
Sep 8, 2026	35.44	35.51	35.40	35.42	35.42	-0.27%	1,252
Sep 4, 2026	35.60	35.60	35.51	35.51	35.51	0.06%	396
Sep 3, 2026	35.43	35.52	35.43	35.49	35.49	0.69%	444
Sep 2, 2026	35.18	35.25	35.18	35.25	35.25	0.36%	3,180
Sep 1, 2026	35.22	35.22	35.11	35.13	35.12	-0.61%	1,089
Aug 31, 2026	35.34	35.34	35.26	35.34	35.34	-0.07%	4,853
Aug 28, 2026	35.39	35.39	35.30	35.37	35.37	-0.08%	789
Aug 27, 2026	35.37	35.43	35.32	35.39	35.39	-0.12%	11,109
Aug 26, 2026	35.38	35.44	35.38	35.44	35.44	-0.22%	3,825
Aug 25, 2026	35.45	35.52	35.45	35.52	35.51	0.40%	297
Aug 24, 2026	35.38	35.38	35.38	35.38	35.38	-0.04%	141
Aug 21, 2026	35.30	35.39	35.30	35.39	35.39	0.50%	1,554
Aug 20, 2026	35.23	35.23	35.21	35.21	35.21	-0.11%	1,537
Aug 19, 2026	35.25	35.28	35.21	35.25	35.25	0.12%	947
Aug 18, 2026	35.15	35.21	35.15	35.21	35.21	-0.53%	1,151
Aug 17, 2026	35.40	35.40	35.40	35.40	35.40	-0.03%	7
Aug 14, 2026	35.46	35.46	35.41	35.41	35.41	-0.01%	229
Aug 13, 2026	35.41	35.41	35.41	35.41	35.41	0.14%	51
Aug 12, 2026	35.36	35.36	35.36	35.36	35.36	0.17%	62
Aug 11, 2026	35.29	35.34	35.29	35.30	35.30	0.03%	773
Aug 10, 2026	35.24	35.29	35.23	35.29	35.29	-0.06%	3,598
Aug 7, 2026	35.11	35.31	35.11	35.31	35.31	0.44%	550
Aug 6, 2026	35.17	35.17	35.16	35.16	35.16	-0.06%	348
Aug 5, 2026	35.22	35.22	35.18	35.18	35.18	0.17%	3,800
Aug 4, 2026	35.12	35.12	35.12	35.12	35.12	0.69%	12
Aug 3, 2026	34.88	34.88	34.88	34.88	34.88	0.17%	966
Jul 31, 2026	34.76	34.82	34.76	34.82	34.82	-0.19%	916
Jul 30, 2026	34.80	34.89	34.80	34.89	34.89	1.58%	1,697
Jul 29, 2026	34.32	34.41	34.32	34.34	34.34	-0.26%	4,143
Jul 28, 2026	34.43	34.43	34.43	34.43	34.43	-	159
Jul 27, 2026	34.34	34.43	34.34	34.43	34.43	0.50%	806
Jul 24, 2026	34.36	34.36	34.26	34.26	34.26	0.32%	918