IDNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	38.65	38.65	38.17	38.55	-	-0.49%	63,492
Sep 14, 2026	38.35	38.92	38.07	38.74	38.74	1.79%	181,084
Sep 11, 2026	38.22	38.28	38.01	38.06	38.06	0.48%	114,361
Sep 10, 2026	38.15	38.32	37.76	37.88	37.88	-1.87%	340,561
Sep 9, 2026	38.98	39.18	38.58	38.60	38.60	-1.61%	143,887
Sep 8, 2026	39.46	39.57	38.88	39.23	39.23	-1.36%	143,200
Sep 4, 2026	40.15	40.15	39.60	39.77	39.77	-1.29%	54,694
Sep 3, 2026	40.44	40.45	39.84	40.29	40.29	0.22%	242,098
Sep 2, 2026	39.88	40.62	39.65	40.20	40.20	1.34%	142,126
Sep 1, 2026	39.05	39.69	39.05	39.67	39.67	1.04%	74,944
Aug 31, 2026	38.95	39.26	38.77	39.26	39.26	-0.08%	113,623
Aug 28, 2026	40.09	40.09	39.17	39.29	39.29	-3.23%	74,414
Aug 27, 2026	40.51	40.74	40.36	40.60	40.60	-0.07%	68,543
Aug 26, 2026	41.07	41.07	40.58	40.63	40.63	-2.05%	184,136
Aug 25, 2026	40.08	41.49	40.08	41.48	41.48	4.56%	254,426
Aug 24, 2026	39.76	39.84	39.00	39.67	39.67	-1.02%	143,867
Aug 21, 2026	39.49	40.64	39.47	40.08	40.08	2.01%	94,752
Aug 20, 2026	39.79	39.96	39.20	39.29	39.29	-3.58%	180,126
Aug 19, 2026	38.35	40.86	38.35	40.75	40.75	13.26%	124,481
Aug 18, 2026	35.85	36.07	35.70	35.98	35.98	0.33%	34,634
Aug 17, 2026	35.33	35.89	35.12	35.86	35.86	1.79%	118,051
Aug 14, 2026	35.17	35.32	34.79	35.23	35.23	-0.03%	48,312
Aug 13, 2026	35.51	35.51	35.21	35.24	35.24	-0.51%	15,817
Aug 12, 2026	35.22	35.42	34.86	35.42	35.42	0.62%	13,695
Aug 11, 2026	35.27	35.35	34.96	35.20	35.20	-0.17%	57,928
Aug 10, 2026	34.85	35.30	34.80	35.26	35.26	1.38%	46,601
Aug 7, 2026	34.18	34.78	34.12	34.78	34.78	3.58%	204,499
Aug 6, 2026	33.71	33.90	33.37	33.58	33.58	0.72%	22,804
Aug 5, 2026	33.29	33.62	33.24	33.34	33.34	1.32%	48,111
Aug 4, 2026	32.61	33.02	32.51	32.91	32.91	1.50%	19,500
Aug 3, 2026	32.18	32.51	31.78	32.42	32.42	0.28%	28,143
Jul 31, 2026	32.83	32.85	32.05	32.33	32.33	-1.40%	40,632
Jul 30, 2026	32.19	32.79	32.09	32.79	32.79	2.00%	17,528
Jul 29, 2026	32.50	32.56	32.03	32.15	32.15	-0.92%	29,472
Jul 28, 2026	32.27	32.50	32.06	32.45	32.45	0.64%	28,442
Jul 27, 2026	32.41	32.65	32.24	32.24	32.24	0.66%	13,432
Jul 24, 2026	32.56	32.66	32.00	32.03	32.03	-0.99%	19,059
Jul 23, 2026	32.12	32.61	31.95	32.35	32.35	-0.12%	25,250
Jul 22, 2026	32.87	32.91	32.34	32.39	32.39	-1.37%	30,817
Jul 21, 2026	32.33	32.93	32.23	32.84	32.84	1.80%	20,880
Jul 20, 2026	32.90	32.96	32.26	32.26	32.26	-1.65%	34,245
Jul 17, 2026	32.26	32.92	32.17	32.80	32.80	0.46%	63,789
Jul 16, 2026	32.94	33.09	32.55	32.65	32.65	-1.42%	20,071
Jul 15, 2026	32.98	33.16	32.65	33.12	33.12	0.91%	28,943
Jul 14, 2026	33.09	33.09	32.78	32.82	32.82	-0.39%	28,605
Jul 13, 2026	33.23	33.30	32.84	32.95	32.95	-1.79%	120,502
Jul 10, 2026	34.48	34.48	33.27	33.55	33.55	-2.75%	55,476
Jul 9, 2026	34.22	34.67	34.17	34.50	34.50	0.73%	27,455
Jul 8, 2026	34.23	34.43	33.74	34.25	34.25	-1.35%	90,770
Jul 7, 2026	34.90	34.97	34.18	34.72	34.72	0.12%	68,077