IDNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	41.95	42.12	41.67	42.05	42.05	1.87%	107,612
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
Sep 1, 2026	39.05	39.69	39.05	39.67	39.67	1.04%	75,380
Aug 31, 2026	38.95	39.26	38.77	39.26	39.26	-0.08%	113,665
Aug 28, 2026	40.09	40.09	39.17	39.29	39.29	-3.23%	74,453
Aug 27, 2026	40.51	40.74	40.36	40.60	40.60	-0.07%	68,572
Aug 26, 2026	41.07	41.07	40.58	40.63	40.63	-2.05%	184,450
Aug 25, 2026	40.08	41.49	40.08	41.48	41.48	4.56%	254,578
Aug 24, 2026	39.76	39.84	39.00	39.67	39.67	-1.02%	143,908
Aug 21, 2026	39.49	40.64	39.47	40.08	40.08	2.01%	94,874
Aug 20, 2026	39.79	39.96	39.20	39.29	39.29	-3.58%	181,274
Aug 19, 2026	38.35	40.86	38.35	40.75	40.75	13.26%	129,203
Aug 18, 2026	35.85	36.07	35.70	35.98	35.98	0.33%	34,635
Aug 17, 2026	35.33	35.89	35.12	35.86	35.86	1.79%	118,055
Aug 14, 2026	35.17	35.32	34.79	35.23	35.23	-0.03%	48,317
Aug 13, 2026	35.51	35.51	35.21	35.24	35.24	-0.51%	15,819
Aug 12, 2026	35.22	35.42	34.86	35.42	35.42	0.62%	13,696
Aug 11, 2026	35.27	35.35	34.96	35.20	35.20	-0.17%	58,030
Aug 10, 2026	34.85	35.30	34.80	35.26	35.26	1.38%	46,609
Aug 7, 2026	34.18	34.78	34.12	34.78	34.78	3.58%	204,500
Aug 6, 2026	33.71	33.90	33.37	33.58	33.58	0.72%	22,806