IDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	32.26	32.42	32.10	32.18	-	0.06%	401,516
Jul 23, 2026	31.63	32.54	31.63	32.16	32.16	2.23%	785,450
Jul 22, 2026	31.53	31.70	31.42	31.46	31.46	0.58%	503,559
Jul 21, 2026	31.05	31.45	30.76	31.28	31.28	1.10%	677,378
Jul 20, 2026	31.21	31.27	30.92	30.94	30.94	-0.48%	584,044
Jul 17, 2026	31.00	31.41	30.84	31.09	31.09	-0.06%	548,372
Jul 16, 2026	31.37	31.37	31.00	31.11	31.11	-1.39%	639,014
Jul 15, 2026	31.56	31.70	31.26	31.55	31.55	0.16%	623,353
Jul 14, 2026	31.45	31.84	31.41	31.50	31.50	0.29%	1,065,270
Jul 13, 2026	31.88	31.88	31.29	31.41	31.41	-1.75%	481,315
Jul 10, 2026	31.99	32.04	31.56	31.97	31.97	-0.44%	584,657
Jul 9, 2026	32.13	32.20	31.92	32.11	32.11	-0.53%	1,008,932
Jul 8, 2026	32.34	32.42	31.95	32.28	32.28	-1.65%	684,915
Jul 7, 2026	33.37	33.37	32.69	32.82	32.82	-2.29%	447,910
Jul 6, 2026	33.14	33.63	33.14	33.59	33.59	1.82%	449,181
Jul 2, 2026	32.73	33.26	32.66	32.99	32.99	2.87%	431,946
Jul 1, 2026	32.00	32.31	31.90	32.07	32.07	0.91%	788,771
Jun 30, 2026	31.42	31.78	31.29	31.78	31.78	1.53%	535,186
Jun 29, 2026	31.20	31.39	31.09	31.30	31.30	1.06%	875,289
Jun 26, 2026	30.76	31.25	30.76	30.97	30.97	-0.03%	656,305
Jun 25, 2026	31.12	31.46	30.95	30.98	30.98	-0.45%	757,614
Jun 24, 2026	31.34	31.40	31.06	31.12	31.12	-1.24%	755,171
Jun 23, 2026	31.30	31.76	31.29	31.51	31.51	-0.60%	855,450
Jun 22, 2026	32.12	32.12	31.65	31.70	31.70	-1.92%	1,067,990
Jun 18, 2026	33.10	33.14	32.14	32.32	32.32	-1.64%	1,000,274
Jun 17, 2026	32.92	33.34	32.74	32.86	32.86	0.12%	1,014,329
Jun 16, 2026	32.85	32.95	32.64	32.82	32.82	0.61%	687,670
Jun 15, 2026	32.59	32.73	32.46	32.62	32.62	1.16%	975,686
Jun 12, 2026	32.66	32.66	32.14	32.30	32.25	-1.58%	440,333
Jun 11, 2026	31.65	32.89	31.55	32.82	32.76	4.66%	976,091
Jun 10, 2026	31.95	32.00	31.34	31.36	31.31	-1.63%	687,280
Jun 9, 2026	32.15	32.33	31.08	31.88	31.83	-0.22%	1,063,214
Jun 8, 2026	32.06	32.33	31.85	31.95	31.90	0.03%	817,789
Jun 5, 2026	32.62	32.62	31.75	31.94	31.89	-2.68%	600,453
Jun 4, 2026	32.44	32.86	32.38	32.82	32.76	1.70%	962,442
Jun 3, 2026	33.74	33.74	32.25	32.27	32.22	-2.54%	1,317,563
Jun 2, 2026	32.99	33.23	32.80	33.11	33.05	-0.75%	902,916
Jun 1, 2026	33.85	33.85	33.01	33.36	33.30	-2.43%	1,040,817
May 29, 2026	34.18	34.23	33.66	34.19	34.13	-0.67%	1,639,694
May 28, 2026	33.60	34.49	33.60	34.42	34.36	2.96%	13,443,170
May 27, 2026	33.57	33.65	33.18	33.43	33.37	-0.68%	388,568
May 26, 2026	33.50	33.70	33.32	33.66	33.60	2.56%	655,771
May 22, 2026	32.81	32.98	32.63	32.82	32.76	1.02%	417,066
May 21, 2026	32.21	32.59	32.00	32.49	32.44	0.34%	707,124
May 20, 2026	31.99	32.42	31.80	32.38	32.33	1.54%	719,971
May 19, 2026	31.99	32.14	31.65	31.89	31.83	-0.91%	455,081
May 18, 2026	32.18	32.25	31.77	32.18	32.13	1.07%	674,254
May 15, 2026	32.25	32.25	31.80	31.84	31.79	-3.13%	481,729
May 14, 2026	32.77	32.97	32.50	32.87	32.81	-0.06%	509,523
May 13, 2026	32.85	32.97	32.34	32.89	32.83	-0.24%	444,227