IDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	90.54	91.01	90.38	90.41	90.41	0.13%	1,420,546
May 28, 2026	89.80	90.55	89.61	90.29	90.29	0.04%	1,182,748
May 27, 2026	90.49	90.56	90.10	90.25	90.25	-0.40%	1,183,388
May 26, 2026	90.70	90.91	90.35	90.61	90.61	1.09%	767,605
May 22, 2026	89.83	90.06	89.51	89.63	89.63	-0.17%	1,137,869
May 21, 2026	88.58	90.09	88.51	89.78	89.78	0.47%	1,062,114
May 20, 2026	88.10	89.58	88.00	89.36	89.36	1.56%	1,109,725
May 19, 2026	88.02	88.42	87.76	87.99	87.99	-0.71%	1,492,912
May 18, 2026	88.43	88.71	87.87	88.62	88.62	0.87%	1,283,738
May 15, 2026	88.08	88.21	87.74	87.86	87.86	-1.69%	1,010,398
May 14, 2026	89.56	89.69	89.31	89.37	89.37	-0.19%	786,210
May 13, 2026	88.98	89.57	88.91	89.54	89.54	0.43%	1,295,512
May 12, 2026	88.96	89.25	88.41	89.16	89.16	-0.50%	1,049,767
May 11, 2026	89.61	89.83	89.46	89.61	89.61	-0.10%	938,756
May 8, 2026	89.59	89.75	89.26	89.70	89.70	0.96%	1,249,605
May 7, 2026	90.30	90.35	88.77	88.85	88.85	-1.53%	1,372,864
May 6, 2026	89.95	90.31	89.86	90.23	90.23	2.49%	1,353,981
May 5, 2026	87.82	88.14	87.44	88.04	88.04	1.16%	1,030,699
May 4, 2026	87.61	87.91	86.74	87.03	87.03	-1.29%	1,116,831
May 1, 2026	88.27	88.76	88.13	88.17	88.17	-0.19%	1,972,526
Apr 30, 2026	87.44	88.57	87.24	88.34	88.34	2.45%	1,516,057
Apr 29, 2026	86.71	86.74	85.92	86.23	86.23	-1.00%	1,189,933
Apr 28, 2026	87.12	87.36	86.81	87.10	87.10	-0.43%	843,004
Apr 27, 2026	87.85	88.01	87.43	87.48	87.48	-0.32%	1,323,051
Apr 24, 2026	87.49	87.86	87.24	87.76	87.76	0.45%	856,207
Apr 23, 2026	87.75	88.09	86.43	87.37	87.37	-0.75%	1,389,498
Apr 22, 2026	88.24	88.34	87.74	88.03	88.03	0.40%	1,328,901
Apr 21, 2026	89.04	89.13	87.57	87.68	87.68	-2.15%	1,514,273
Apr 20, 2026	89.42	89.61	88.96	89.61	89.61	-0.33%	954,489
Apr 17, 2026	90.10	90.56	89.81	89.91	89.91	1.30%	1,140,219
Apr 16, 2026	89.22	89.28	88.50	88.76	88.76	-0.25%	1,062,766
Apr 15, 2026	88.96	89.06	88.70	88.98	88.98	-0.21%	1,485,318
Apr 14, 2026	88.86	89.29	88.73	89.17	89.17	0.87%	1,167,925
Apr 13, 2026	87.12	88.46	87.05	88.40	88.40	0.64%	1,786,708
Apr 10, 2026	88.12	88.27	87.54	87.84	87.84	0.25%	820,957
Apr 9, 2026	86.97	88.03	86.85	87.62	87.62	-0.30%	1,164,301
Apr 8, 2026	88.21	88.29	87.29	87.88	87.88	3.67%	2,507,083
Apr 7, 2026	84.20	84.93	83.47	84.77	84.77	-0.08%	1,873,124
Apr 6, 2026	84.42	85.01	84.41	84.84	84.84	0.57%	1,382,682
Apr 2, 2026	83.02	84.72	82.98	84.36	84.36	-0.55%	1,518,941
Apr 1, 2026	84.77	85.40	84.49	84.83	84.83	1.51%	1,699,524
Mar 31, 2026	82.23	83.60	81.87	83.57	83.57	3.16%	2,444,312
Mar 30, 2026	81.62	81.81	80.66	81.01	81.01	0.19%	1,556,495
Mar 27, 2026	81.23	81.71	80.61	80.86	80.86	-0.88%	1,248,852
Mar 26, 2026	82.26	82.92	81.52	81.58	81.58	-1.98%	1,451,470
Mar 25, 2026	83.43	83.62	82.74	83.23	83.23	1.49%	1,504,340
Mar 24, 2026	81.47	82.54	81.32	82.01	82.01	-0.61%	4,990,835
Mar 23, 2026	82.19	83.49	81.77	82.51	82.51	2.41%	2,545,618
Mar 20, 2026	82.60	82.66	80.17	80.57	80.57	-2.92%	2,195,385
Mar 19, 2026	81.75	83.48	81.60	82.99	82.99	-0.32%	1,966,990