IDNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	29.00	29.00	28.60	28.68	28.68	-2.18%	67,042
Jun 1, 2026	29.64	29.64	29.05	29.32	29.32	-1.87%	31,053
May 29, 2026	30.00	30.11	29.81	29.88	29.88	-0.66%	22,262
May 28, 2026	29.62	30.10	29.51	30.08	30.08	0.89%	62,400
May 27, 2026	29.83	30.22	29.70	29.81	29.81	0.21%	17,869
May 26, 2026	29.60	29.80	29.49	29.75	29.75	1.02%	33,697
May 22, 2026	29.59	29.79	29.42	29.45	29.45	-0.10%	18,751
May 21, 2026	28.97	29.55	28.81	29.48	29.48	0.96%	10,774
May 20, 2026	28.65	29.26	28.65	29.20	29.20	2.92%	22,689
May 19, 2026	28.38	28.54	28.20	28.37	28.37	-0.52%	16,520
May 18, 2026	28.68	28.72	28.31	28.52	28.52	-1.01%	28,691
May 15, 2026	29.34	29.40	28.76	28.81	28.81	-2.47%	26,040
May 14, 2026	29.92	29.92	29.47	29.54	29.54	-0.87%	23,959
May 13, 2026	29.81	29.88	29.56	29.80	29.80	-0.60%	27,453
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%	73,198
May 8, 2026	29.56	30.04	29.33	29.88	29.88	1.12%	192,544
May 7, 2026	30.25	30.38	29.46	29.55	29.55	-2.92%	81,652
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%	14,038
Apr 30, 2026	29.16	29.51	29.10	29.39	29.39	1.63%	154,451
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%	43,989
Apr 24, 2026	30.48	30.48	29.95	29.98	29.98	-0.96%	52,966
Apr 23, 2026	30.86	30.91	30.18	30.27	30.27	-1.98%	20,070
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%	22,791
Apr 16, 2026	30.99	30.99	30.59	30.66	30.66	-1.00%	46,145
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%	17,067
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%	27,207
Apr 6, 2026	29.23	29.44	29.06	29.06	29.06	-0.65%	12,985
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%	22,414
Mar 31, 2026	28.19	29.05	28.19	29.05	29.05	4.46%	24,217
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%	41,609
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