IDNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	31.44	32.02	31.44	31.71	31.71	1.73%	34,700
Jun 23, 2026	30.66	31.45	30.66	31.17	31.17	1.53%	20,361
Jun 22, 2026	30.63	30.86	30.45	30.70	30.70	0.46%	52,007
Jun 18, 2026	30.70	30.88	30.11	30.56	30.56	0.56%	14,912
Jun 17, 2026	29.97	30.72	29.93	30.39	30.39	1.74%	21,842
Jun 16, 2026	29.85	30.08	29.67	29.87	29.87	-0.30%	27,053
Jun 15, 2026	29.95	29.96	29.68	29.96	29.96	1.06%	16,407
Jun 12, 2026	29.62	30.01	29.62	29.77	29.64	0.85%	17,325
Jun 11, 2026	28.82	29.67	28.79	29.52	29.40	3.04%	23,144
Jun 10, 2026	28.99	29.33	28.57	28.65	28.53	-1.88%	15,977
Jun 9, 2026	29.38	29.49	28.70	29.20	29.08	0.48%	5,389
Jun 8, 2026	29.54	29.58	28.95	29.06	28.94	-0.27%	9,813
Jun 5, 2026	29.91	29.91	29.10	29.14	29.02	-2.74%	39,693
Jun 4, 2026	29.27	30.22	29.27	29.96	29.83	3.70%	62,365
Jun 3, 2026	28.53	28.97	28.53	28.89	28.77	0.73%	18,322
Jun 2, 2026	29.00	29.00	28.60	28.68	28.56	-2.18%	69,542
Jun 1, 2026	29.64	29.64	29.05	29.32	29.20	-1.87%	31,053
May 29, 2026	30.00	30.11	29.81	29.88	29.75	-0.66%	22,611
May 28, 2026	29.62	30.10	29.51	30.08	29.95	0.89%	62,400
May 27, 2026	29.83	30.22	29.70	29.81	29.69	0.21%	17,869
May 26, 2026	29.60	29.80	29.49	29.75	29.62	1.02%	33,722
May 22, 2026	29.59	29.79	29.42	29.45	29.33	-0.10%	18,751
May 21, 2026	28.97	29.55	28.81	29.48	29.36	0.96%	10,774
May 20, 2026	28.65	29.26	28.65	29.20	29.08	2.92%	22,690
May 19, 2026	28.38	28.54	28.20	28.37	28.25	-0.52%	16,520
May 18, 2026	28.68	28.72	28.31	28.52	28.40	-1.01%	28,691
May 15, 2026	29.34	29.40	28.76	28.81	28.69	-2.47%	26,040
May 14, 2026	29.92	29.92	29.47	29.54	29.42	-0.87%	23,959
May 13, 2026	29.81	29.88	29.56	29.80	29.67	-0.60%	27,453
May 12, 2026	29.73	29.99	29.67	29.98	29.85	0.67%	47,340
May 11, 2026	30.23	30.49	29.71	29.78	29.65	-0.33%	73,198
May 8, 2026	29.56	30.04	29.33	29.88	29.75	1.12%	192,544
May 7, 2026	30.25	30.38	29.46	29.55	29.43	-2.92%	81,652
May 6, 2026	29.87	30.44	29.74	30.44	30.31	3.12%	29,606
May 5, 2026	29.85	29.85	29.32	29.52	29.40	-0.44%	53,470
May 4, 2026	29.46	29.68	29.42	29.65	29.53	1.13%	67,699
May 1, 2026	29.45	29.47	29.18	29.32	29.20	-0.24%	14,038
Apr 30, 2026	29.16	29.51	29.10	29.39	29.27	1.63%	154,451
Apr 29, 2026	29.17	29.17	28.63	28.92	28.80	-1.60%	121,376
Apr 28, 2026	29.72	29.85	29.36	29.39	29.27	-0.81%	54,990
Apr 27, 2026	30.08	30.27	29.63	29.63	29.51	-1.17%	43,989
Apr 24, 2026	30.48	30.48	29.95	29.98	29.85	-0.96%	52,966
Apr 23, 2026	30.86	30.91	30.18	30.27	30.14	-1.98%	20,070
Apr 22, 2026	31.17	31.20	30.81	30.88	30.75	0.16%	37,674
Apr 21, 2026	31.05	31.15	30.68	30.83	30.70	-1.25%	29,647
Apr 20, 2026	31.15	31.34	31.00	31.22	31.09	0.03%	24,072
Apr 17, 2026	31.27	31.41	31.09	31.21	31.08	1.79%	22,791
Apr 16, 2026	30.99	30.99	30.59	30.66	30.53	-1.00%	46,145
Apr 15, 2026	31.01	31.15	30.65	30.97	30.84	0.42%	61,051
Apr 14, 2026	30.23	30.86	30.23	30.84	30.71	2.22%	17,067