IDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	32.66	32.66	32.14	32.30	32.30	-1.58%	440,333
Jun 11, 2026	31.65	32.89	31.55	32.82	32.82	4.66%	975,681
Jun 10, 2026	31.95	32.00	31.34	31.36	31.36	-1.63%	687,059
Jun 9, 2026	32.15	32.33	31.08	31.88	31.88	-0.22%	979,668
Jun 8, 2026	32.06	32.33	31.85	31.95	31.95	0.03%	817,787
Jun 5, 2026	32.62	32.62	31.75	31.94	31.94	-2.68%	600,077
Jun 4, 2026	32.44	32.86	32.38	32.82	32.82	1.70%	962,432
Jun 3, 2026	33.74	33.74	32.25	32.27	32.27	-2.54%	1,317,363
Jun 2, 2026	32.99	33.23	32.80	33.11	33.11	-0.75%	902,909
Jun 1, 2026	33.85	33.85	33.01	33.36	33.36	-2.43%	1,040,786
May 29, 2026	34.18	34.23	33.66	34.19	34.19	-0.67%	1,639,541
May 28, 2026	33.60	34.49	33.60	34.42	34.42	2.96%	13,443,122
May 27, 2026	33.57	33.65	33.18	33.43	33.43	-0.68%	388,567
May 26, 2026	33.50	33.70	33.32	33.66	33.66	2.56%	655,649
May 22, 2026	32.81	32.98	32.63	32.82	32.82	1.02%	416,357
May 21, 2026	32.21	32.59	32.00	32.49	32.49	0.34%	706,645
May 20, 2026	31.99	32.42	31.80	32.38	32.38	1.54%	719,921
May 19, 2026	31.99	32.14	31.65	31.89	31.89	-0.91%	455,081
May 18, 2026	32.18	32.25	31.77	32.18	32.18	1.07%	674,254
May 15, 2026	32.25	32.25	31.80	31.84	31.84	-3.13%	481,729
May 14, 2026	32.77	32.97	32.50	32.87	32.87	-0.06%	509,523
May 13, 2026	32.85	32.97	32.34	32.89	32.89	-0.24%	444,227
May 12, 2026	32.79	33.00	32.46	32.97	32.97	-1.05%	394,629
May 11, 2026	32.83	33.50	32.62	33.32	33.32	0.24%	537,869
May 8, 2026	33.09	33.26	32.88	33.24	33.24	0.82%	404,148
May 7, 2026	33.81	33.81	32.85	32.97	32.97	-2.83%	571,693
May 6, 2026	33.37	33.96	33.30	33.93	33.93	2.14%	654,042
May 5, 2026	33.48	33.57	33.07	33.22	33.22	0.21%	577,582
May 4, 2026	33.37	33.63	33.10	33.15	33.15	-0.60%	504,188
May 1, 2026	33.51	33.51	33.25	33.35	33.35	-0.39%	546,262
Apr 30, 2026	32.86	33.50	32.70	33.48	33.48	3.22%	560,175
Apr 29, 2026	33.01	33.01	32.30	32.44	32.44	-0.99%	516,140
Apr 28, 2026	32.88	32.97	32.51	32.76	32.76	-1.00%	694,096
Apr 27, 2026	33.04	33.32	32.92	33.09	33.09	-0.14%	519,692
Apr 24, 2026	33.65	33.65	32.90	33.14	33.14	-1.44%	765,270
Apr 23, 2026	34.03	34.14	33.13	33.62	33.62	-1.64%	560,542
Apr 22, 2026	34.48	34.52	33.90	34.18	34.18	1.09%	644,564
Apr 21, 2026	34.76	34.76	33.71	33.81	33.81	-3.01%	585,367
Apr 20, 2026	34.89	35.02	34.65	34.86	34.86	-0.37%	396,268
Apr 17, 2026	35.02	35.59	34.93	34.99	34.99	0.69%	528,675
Apr 16, 2026	35.01	35.01	34.49	34.75	34.75	-0.32%	466,215
Apr 15, 2026	34.76	34.90	34.54	34.86	34.86	-0.26%	639,734
Apr 14, 2026	34.92	35.07	34.76	34.95	34.95	0.65%	660,562
Apr 13, 2026	33.96	34.76	33.96	34.73	34.72	1.74%	570,681
Apr 10, 2026	34.34	34.34	33.92	34.13	34.13	-1.24%	479,579
Apr 9, 2026	34.66	34.87	34.33	34.56	34.56	-1.00%	727,493
Apr 8, 2026	34.72	34.99	34.62	34.91	34.91	2.95%	814,175
Apr 7, 2026	34.02	34.02	33.45	33.91	33.91	-1.05%	543,667
Apr 6, 2026	34.09	34.31	33.95	34.27	34.27	1.09%	663,317
Apr 2, 2026	33.12	34.21	32.99	33.90	33.90	0.62%	798,242