IDNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	29.73	29.99	29.67	29.98	29.98	0.67%	47,340
May 11, 2026	30.23	30.49	29.71	29.78	29.78	-0.33%	72,828
May 8, 2026	29.56	30.04	29.33	29.88	29.88	1.12%	192,539
May 7, 2026	30.25	30.38	29.46	29.55	29.55	-2.92%	81,646
May 6, 2026	29.87	30.44	29.74	30.44	30.44	3.12%	29,606
May 5, 2026	29.85	29.85	29.32	29.52	29.52	-0.44%	53,470
May 4, 2026	29.46	29.68	29.42	29.65	29.65	1.13%	67,699
May 1, 2026	29.45	29.47	29.18	29.32	29.32	-0.24%	14,036
Apr 30, 2026	29.16	29.51	29.10	29.39	29.39	1.63%	154,441
Apr 29, 2026	29.17	29.17	28.63	28.92	28.92	-1.60%	121,376
Apr 28, 2026	29.72	29.85	29.36	29.39	29.39	-0.81%	54,990
Apr 27, 2026	30.08	30.27	29.63	29.63	29.63	-1.17%	43,988
Apr 24, 2026	30.48	30.48	29.95	29.98	29.98	-0.96%	52,964
Apr 23, 2026	30.86	30.91	30.18	30.27	30.27	-1.98%	20,059
Apr 22, 2026	31.17	31.20	30.81	30.88	30.88	0.16%	37,674
Apr 21, 2026	31.05	31.15	30.68	30.83	30.83	-1.25%	29,647
Apr 20, 2026	31.15	31.34	31.00	31.22	31.22	0.03%	24,072
Apr 17, 2026	31.27	31.41	31.09	31.21	31.21	1.79%	22,790
Apr 16, 2026	30.99	30.99	30.59	30.66	30.66	-1.00%	46,142
Apr 15, 2026	31.01	31.15	30.65	30.97	30.97	0.42%	61,051
Apr 14, 2026	30.23	30.86	30.23	30.84	30.84	2.22%	17,017
Apr 13, 2026	29.77	30.17	29.77	30.17	30.17	2.90%	20,300
Apr 10, 2026	29.67	29.70	29.25	29.32	29.32	-1.05%	13,242
Apr 9, 2026	29.37	29.68	29.24	29.63	29.63	0.37%	43,045
Apr 8, 2026	29.72	29.79	29.22	29.52	29.52	2.07%	72,424
Apr 7, 2026	28.92	28.99	28.48	28.92	28.92	-0.48%	27,137
Apr 6, 2026	29.23	29.44	29.06	29.06	29.06	-0.65%	12,960
Apr 2, 2026	28.66	29.35	28.61	29.25	29.25	0.21%	14,138
Apr 1, 2026	29.32	29.53	29.11	29.19	29.19	0.48%	22,394
Mar 31, 2026	28.19	29.05	28.19	29.05	29.05	4.46%	24,201
Mar 30, 2026	28.18	28.18	27.70	27.81	27.81	-0.54%	15,149
Mar 27, 2026	28.46	28.66	27.96	27.96	27.96	-1.93%	12,669
Mar 26, 2026	28.51	28.97	28.51	28.51	28.51	-1.28%	9,943
Mar 25, 2026	28.63	29.10	28.63	28.88	28.88	2.74%	41,607
Mar 24, 2026	28.17	28.36	28.02	28.11	28.11	-1.68%	11,869
Mar 23, 2026	28.63	28.84	28.43	28.59	28.59	1.10%	14,950
Mar 20, 2026	28.83	28.83	28.17	28.28	28.28	-1.91%	65,967
Mar 19, 2026	28.44	29.04	28.41	28.83	28.83	0.45%	16,324
Mar 18, 2026	29.29	29.29	28.70	28.70	28.70	-2.97%	24,396
Mar 17, 2026	29.62	29.79	29.44	29.58	29.58	0.41%	30,475
Mar 16, 2026	29.33	29.53	29.28	29.46	29.46	2.36%	41,748
Mar 13, 2026	29.16	29.41	28.69	28.78	28.78	-0.45%	60,437
Mar 12, 2026	29.51	29.51	28.90	28.91	28.91	-3.50%	29,081
Mar 11, 2026	29.77	30.06	29.72	29.96	29.96	0.37%	20,966
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