IDGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	119.94	121.25	119.94	120.70	120.70	1.03%	24,306
Apr 30, 2026	116.90	119.51	116.45	119.47	119.47	2.91%	45,759
Apr 29, 2026	113.95	116.09	113.87	116.09	116.09	2.31%	18,799
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%	24,153
Apr 24, 2026	116.99	117.41	116.55	116.71	116.71	0.66%	20,933
Apr 23, 2026	116.19	117.14	114.40	115.95	115.95	-0.18%	34,197
Apr 22, 2026	116.99	117.25	115.82	116.16	116.16	-0.01%	38,567
Apr 21, 2026	117.39	117.72	116.00	116.17	116.17	-0.60%	37,027
Apr 20, 2026	115.45	116.93	115.45	116.87	116.87	1.12%	84,091
Apr 17, 2026	115.17	115.60	114.62	115.58	115.58	1.36%	329,513
Apr 16, 2026	112.23	114.03	111.65	114.03	114.03	1.88%	22,470
Apr 15, 2026	112.08	112.08	110.87	111.93	111.93	0.48%	14,600
Apr 14, 2026	111.61	111.61	110.06	111.40	111.40	1.01%	34,112
Apr 13, 2026	107.78	110.31	107.78	110.29	110.29	2.39%	32,937
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%	67,110
Apr 8, 2026	106.67	106.84	105.00	106.84	106.84	3.43%	20,275
Apr 7, 2026	102.36	103.36	101.81	103.30	103.30	0.27%	9,208
Apr 6, 2026	102.91	103.43	102.88	103.02	103.02	0.18%	10,036
Apr 2, 2026	97.51	102.83	97.23	102.83	102.83	3.57%	17,299
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%	21,680
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%	12,473
Mar 24, 2026	97.69	98.87	97.69	98.06	98.06	-0.07%	8,860
Mar 23, 2026	97.63	98.56	97.24	98.13	98.13	1.86%	14,670
Mar 20, 2026	99.74	99.74	96.13	96.34	96.34	-4.00%	12,537
Mar 19, 2026	98.28	100.35	98.20	100.35	100.35	0.79%	8,692
Mar 18, 2026	99.23	100.91	99.23	99.56	99.56	-0.18%	11,070
Mar 17, 2026	99.59	100.19	99.38	99.74	99.74	-	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
Mar 12, 2026	98.16	99.02	97.79	97.79	97.61	-1.06%	8,851
Mar 11, 2026	97.97	99.84	97.97	98.84	98.66	0.99%	8,121
Mar 10, 2026	97.55	98.98	97.54	97.87	97.69	0.71%	9,042
Mar 9, 2026	94.31	97.26	94.01	97.18	97.00	1.82%	10,305
Mar 6, 2026	95.43	97.21	95.43	95.44	95.27	-1.35%	8,949
Mar 5, 2026	96.98	97.10	95.72	96.75	96.57	-1.42%	10,892
Mar 4, 2026	97.54	98.34	96.74	98.15	97.97	1.27%	9,562
Mar 3, 2026	96.36	97.15	94.31	96.92	96.74	-1.59%	12,276
Mar 2, 2026	95.87	98.49	95.87	98.48	98.30	1.17%	10,116
Feb 27, 2026	95.16	97.34	95.00	97.34	97.16	1.10%	8,706
Feb 26, 2026	97.68	97.68	95.48	96.28	96.10	-1.23%	10,431
Feb 25, 2026	97.42	98.11	97.41	97.48	97.30	0.44%	7,042
Feb 24, 2026	96.23	97.12	96.01	97.05	96.87	0.90%	9,937
Feb 23, 2026	96.31	96.48	95.80	96.18	96.00	-0.93%	6,673
Feb 20, 2026	96.14	97.33	96.14	97.08	96.90	0.57%	7,190