IDNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	30.05	30.13	29.74	29.85	29.85	-1.29%	75,626
Mar 9, 2026	29.21	30.24	29.21	30.24	30.24	2.23%	54,213
Mar 6, 2026	29.27	29.62	29.12	29.58	29.58	-0.20%	26,800
Mar 5, 2026	30.06	30.19	29.50	29.64	29.64	-2.72%	22,670
Mar 4, 2026	30.06	30.65	29.79	30.47	30.47	2.15%	18,303
Mar 3, 2026	29.97	30.24	29.50	29.83	29.83	-3.49%	22,957
Mar 2, 2026	30.45	31.01	30.44	30.91	30.91	-0.71%	61,647
Feb 27, 2026	30.73	31.13	30.65	31.13	31.13	0.78%	28,565
Feb 26, 2026	30.74	30.89	30.43	30.89	30.89	0.30%	24,751
Feb 25, 2026	31.18	31.39	30.80	30.80	30.80	-0.94%	17,347
Feb 24, 2026	30.64	31.15	30.60	31.09	31.09	2.17%	37,965
Feb 23, 2026	30.25	30.86	30.16	30.43	30.43	2.70%	34,446
Feb 20, 2026	29.84	29.84	29.47	29.63	29.63	-1.23%	22,073
Feb 19, 2026	29.63	30.00	29.33	30.00	30.00	0.84%	24,924
Feb 18, 2026	29.51	29.83	29.36	29.75	29.75	0.81%	23,156
Feb 17, 2026	29.19	29.59	29.09	29.51	29.51	1.55%	34,791
Feb 13, 2026	28.97	29.49	28.97	29.06	29.06	1.04%	18,659
Feb 12, 2026	29.09	29.13	28.67	28.76	28.76	-0.66%	16,596
Feb 11, 2026	28.58	29.07	28.41	28.95	28.95	-0.21%	21,217
Feb 10, 2026	29.33	29.47	28.93	29.01	29.01	-0.68%	41,617
Feb 9, 2026	29.09	29.21	28.74	29.21	29.21	0.72%	25,259
Feb 6, 2026	28.57	29.10	28.54	29.00	29.00	2.69%	24,296
Feb 5, 2026	28.71	29.16	28.24	28.24	28.24	-2.25%	30,604
Feb 4, 2026	29.22	29.23	28.69	28.89	28.89	0.07%	22,193
Feb 3, 2026	28.89	29.29	28.63	28.87	28.87	0.03%	206,266
Feb 2, 2026	28.46	29.05	28.46	28.86	28.86	1.23%	75,244
Jan 30, 2026	28.82	28.99	28.45	28.51	28.51	-1.99%	59,086
Jan 29, 2026	29.10	29.30	28.97	29.09	29.09	0.66%	57,178
Jan 28, 2026	29.37	29.37	28.87	28.90	28.90	-2.53%	104,157
Jan 27, 2026	29.50	29.85	29.48	29.65	29.65	0.75%	27,121
Jan 26, 2026	29.38	29.52	29.14	29.43	29.43	-0.30%	46,776
Jan 23, 2026	30.07	30.07	29.46	29.52	29.52	-1.99%	55,690
Jan 22, 2026	29.76	30.30	29.70	30.12	30.12	2.10%	59,083
Jan 21, 2026	28.61	29.50	28.53	29.50	29.50	3.36%	60,710
Jan 20, 2026	28.12	28.65	27.84	28.54	28.54	0.56%	33,135
Jan 16, 2026	28.50	28.60	28.29	28.38	28.38	0.67%	26,738
Jan 15, 2026	28.61	28.61	28.07	28.19	28.19	-1.26%	23,217
Jan 14, 2026	28.14	28.59	28.14	28.55	28.55	2.44%	16,495
Jan 13, 2026	27.61	27.99	27.51	27.87	27.87	0.83%	20,726
Jan 12, 2026	27.87	27.87	27.38	27.64	27.64	-0.65%	32,627
Jan 9, 2026	27.97	28.04	27.78	27.82	27.82	1.09%	16,655
Jan 8, 2026	27.80	27.82	27.39	27.52	27.52	-1.50%	109,041
Jan 7, 2026	27.04	28.10	27.04	27.94	27.94	3.52%	48,789
Jan 6, 2026	26.27	26.99	26.27	26.99	26.99	3.05%	31,953
Jan 5, 2026	26.25	26.33	25.85	26.19	26.19	-0.11%	20,341
Jan 2, 2026	26.29	26.29	26.00	26.22	26.22	0.11%	86,200
Dec 31, 2025	26.20	26.24	26.10	26.19	26.19	0.23%	10,543
Dec 30, 2025	26.44	26.44	26.13	26.13	26.13	-1.14%	49,110
Dec 29, 2025	26.60	26.67	26.41	26.43	26.43	-1.30%	14,828
Dec 26, 2025	26.98	26.98	26.73	26.78	26.78	-0.61%	5,798