IDGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	122.24	124.74	122.24	124.70	124.70	3.05%	28,160
May 21, 2026	117.90	121.06	117.90	121.01	121.01	2.30%	39,767
May 20, 2026	116.97	118.83	116.97	118.29	118.29	1.75%	94,020
May 19, 2026	114.92	116.84	114.17	116.25	116.25	-0.01%	23,074
May 18, 2026	117.57	117.84	114.58	116.26	116.26	-0.60%	40,550
May 15, 2026	117.65	117.75	116.71	116.96	116.96	-2.26%	43,758
May 14, 2026	120.37	120.66	119.06	119.67	119.67	0.41%	29,340
May 13, 2026	120.34	120.34	117.51	119.18	119.18	-0.23%	84,089
May 12, 2026	121.25	121.25	117.13	119.45	119.45	-2.15%	304,695
May 11, 2026	120.70	123.04	120.70	122.07	122.07	1.72%	123,378
May 8, 2026	119.70	120.60	119.09	120.01	120.01	0.23%	112,103
May 7, 2026	122.54	122.54	118.90	119.74	119.74	-3.31%	676,586
May 6, 2026	123.53	123.89	122.29	123.84	123.84	1.26%	86,852
May 5, 2026	121.66	122.89	121.39	122.30	122.30	1.56%	51,824
May 4, 2026	120.94	121.49	120.02	120.42	120.42	-0.23%	45,539
May 1, 2026	119.94	121.25	119.94	120.70	120.70	1.03%	24,318
Apr 30, 2026	116.90	119.51	116.45	119.47	119.47	2.91%	45,860
Apr 29, 2026	113.95	116.09	113.87	116.09	116.09	2.31%	19,275
Apr 28, 2026	113.53	114.03	112.61	113.47	113.47	-1.42%	32,837
Apr 27, 2026	116.84	116.84	114.50	115.10	115.10	-1.38%	24,161
Apr 24, 2026	116.99	117.41	116.55	116.71	116.71	0.66%	20,946
Apr 23, 2026	116.19	117.14	114.40	115.95	115.95	-0.18%	34,308
Apr 22, 2026	116.99	117.25	115.82	116.16	116.16	-0.01%	38,722
Apr 21, 2026	117.39	117.72	116.00	116.17	116.17	-0.60%	37,028
Apr 20, 2026	115.45	116.93	115.45	116.87	116.87	1.12%	84,167
Apr 17, 2026	115.17	115.60	114.62	115.58	115.58	1.36%	329,623
Apr 16, 2026	112.23	114.03	111.65	114.03	114.03	1.88%	22,606
Apr 15, 2026	112.08	112.08	110.87	111.93	111.93	0.48%	14,613
Apr 14, 2026	111.61	111.61	110.06	111.40	111.40	1.01%	34,114
Apr 13, 2026	107.78	110.31	107.78	110.29	110.29	2.39%	32,942
Apr 10, 2026	107.74	107.97	107.00	107.72	107.72	0.65%	24,529
Apr 9, 2026	106.84	107.56	105.80	107.02	107.02	0.17%	67,605
Apr 8, 2026	106.67	106.84	105.00	106.84	106.84	3.43%	20,285
Apr 7, 2026	102.36	103.36	101.81	103.30	103.30	0.27%	9,229
Apr 6, 2026	102.91	103.43	102.88	103.02	103.02	0.18%	10,086
Apr 2, 2026	97.51	102.83	97.23	102.83	102.83	3.57%	17,502
Apr 1, 2026	98.89	100.05	98.89	99.29	99.29	1.53%	9,434
Mar 31, 2026	95.34	97.79	95.06	97.79	97.79	4.04%	4,079
Mar 30, 2026	96.90	96.90	93.60	93.99	93.99	-1.96%	22,281
Mar 27, 2026	96.13	96.40	95.34	95.87	95.87	-1.03%	36,829
Mar 26, 2026	98.22	99.05	96.86	96.87	96.87	-2.32%	7,604
Mar 25, 2026	98.99	99.67	98.92	99.17	99.17	1.13%	12,515
Mar 24, 2026	97.69	98.87	97.69	98.06	98.06	-0.07%	8,861
Mar 23, 2026	97.63	98.56	97.24	98.13	98.13	1.86%	14,671
Mar 20, 2026	99.74	99.74	96.13	96.34	96.34	-4.00%	12,539
Mar 19, 2026	98.28	100.35	98.20	100.35	100.35	0.79%	8,732
Mar 18, 2026	99.23	100.91	99.23	99.56	99.56	-0.18%	11,072
Mar 17, 2026	99.59	100.19	99.38	99.74	99.74	0.18%	5,745
Mar 16, 2026	99.95	100.29	99.64	99.74	99.56	1.03%	8,518
Mar 13, 2026	98.52	99.81	98.42	98.73	98.55	0.96%	9,127