IDNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	42.65	42.65	42.13	42.22	42.22	-0.73%	94,763
Nov 10, 2026	43.14	43.24	42.30	42.53	42.53	-2.39%	117,993
Nov 9, 2026	42.74	44.08	42.14	43.57	43.57	2.98%	252,460
Nov 6, 2026	41.43	42.57	40.98	42.31	42.31	2.15%	224,655
Nov 5, 2026	43.80	43.81	41.21	41.42	41.42	-6.18%	293,396
Nov 4, 2026	43.45	44.15	42.65	44.15	44.15	3.96%	322,682
Nov 3, 2026	42.07	42.88	41.99	42.47	42.47	1.85%	119,138
Nov 2, 2026	42.84	42.92	41.60	41.70	41.70	-2.48%	75,824
Oct 30, 2026	42.89	43.75	42.30	42.76	42.76	-0.54%	291,180
Oct 29, 2026	42.96	43.66	42.68	42.99	42.99	-1.10%	85,034
Oct 28, 2026	41.73	43.79	41.57	43.47	43.47	3.50%	167,372
Oct 27, 2026	40.70	42.13	40.37	42.00	42.00	2.56%	72,458
Oct 26, 2026	40.87	41.25	40.65	40.95	40.95	0.10%	60,189
Oct 23, 2026	40.71	41.15	40.14	40.91	40.91	-0.32%	76,002
Oct 22, 2026	42.19	42.53	40.23	41.04	41.04	-3.89%	304,429
Oct 21, 2026	42.54	43.14	42.43	42.70	42.70	0.28%	142,233
Oct 20, 2026	41.20	42.67	40.99	42.58	42.58	3.96%	122,905
Oct 19, 2026	40.74	41.74	40.62	40.96	40.96	1.04%	214,778
Oct 16, 2026	42.27	42.27	40.26	40.54	40.54	-3.59%	204,118
Oct 15, 2026	41.36	42.35	41.01	42.05	42.05	1.87%	107,583
Oct 14, 2026	40.67	41.44	40.50	41.28	41.28	1.20%	291,160
Oct 13, 2026	41.24	41.35	40.77	40.79	40.79	-1.85%	106,326
Oct 12, 2026	42.19	42.26	41.35	41.56	41.56	-1.45%	112,312
Oct 9, 2026	40.52	42.27	40.52	42.17	42.17	4.33%	151,518
Oct 8, 2026	40.36	40.43	39.72	40.42	40.42	-1.13%	85,611
Oct 7, 2026	40.35	41.25	40.13	40.88	40.88	0.02%	120,662
Oct 6, 2026	42.97	43.44	40.70	40.87	40.87	-4.33%	202,540
Oct 5, 2026	41.64	42.86	41.44	42.72	42.72	2.57%	219,431
Oct 2, 2026	41.84	42.04	41.25	41.65	41.65	0.02%	230,138
Oct 1, 2026	42.31	42.56	41.55	41.64	41.64	-1.61%	145,699
Sep 30, 2026	42.35	42.97	42.24	42.32	42.32	-0.73%	577,623
Sep 29, 2026	41.91	42.72	41.74	42.63	42.63	2.01%	518,711
Sep 28, 2026	41.17	42.03	41.07	41.79	41.79	0.05%	127,092
Sep 25, 2026	41.75	41.83	41.21	41.77	41.77	0.19%	61,840
Sep 24, 2026	40.52	41.69	40.44	41.69	41.69	2.23%	79,759
Sep 23, 2026	41.44	41.75	40.61	40.78	40.78	-2.30%	273,572
Sep 22, 2026	40.78	41.86	40.59	41.74	41.74	2.73%	305,196
Sep 21, 2026	40.52	40.80	40.13	40.63	40.63	2.01%	223,832
Sep 18, 2026	40.12	40.20	39.71	39.83	39.83	-0.43%	45,694
Sep 17, 2026	39.41	40.58	39.41	40.00	40.00	3.36%	63,462
Sep 16, 2026	38.74	39.05	38.31	38.70	38.70	0.29%	32,989
Sep 15, 2026	38.65	38.65	38.17	38.59	38.59	-0.39%	73,821
Sep 14, 2026	38.35	38.92	38.07	38.74	38.74	1.79%	181,144
Sep 11, 2026	38.22	38.28	38.01	38.06	38.06	0.48%	114,363
Sep 10, 2026	38.15	38.32	37.76	37.88	37.88	-1.87%	340,624
Sep 9, 2026	38.98	39.18	38.58	38.60	38.60	-1.61%	143,907
Sep 8, 2026	39.46	39.57	38.88	39.23	39.23	-1.36%	143,203
Sep 4, 2026	40.15	40.15	39.60	39.77	39.77	-1.29%	54,760
Sep 3, 2026	40.44	40.45	39.84	40.29	40.29	0.22%	242,111
Sep 2, 2026	39.88	40.62	39.65	40.20	40.20	1.34%	142,280