IDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	36.44	36.72	36.38	36.62	36.62	1.05%	22,635
Nov 4, 2025	36.38	36.47	36.15	36.24	36.24	-1.14%	19,760
Nov 3, 2025	36.79	36.87	36.62	36.66	36.66	-0.40%	26,722
Oct 31, 2025	36.95	36.95	36.61	36.81	36.81	-0.87%	16,014
Oct 30, 2025	37.13	37.32	36.83	37.13	37.13	0.11%	153,918
Oct 29, 2025	37.55	37.56	37.09	37.09	37.09	-0.88%	17,654
Oct 28, 2025	37.00	37.52	36.88	37.42	37.42	0.86%	25,984
Oct 27, 2025	37.09	37.17	36.98	37.10	37.10	0.30%	21,768
Oct 24, 2025	36.87	37.01	36.78	36.99	36.99	0.33%	21,033
Oct 23, 2025	36.81	36.98	36.77	36.87	36.87	1.46%	13,358
Oct 22, 2025	36.30	36.59	36.26	36.34	36.34	-0.14%	115,510
Oct 21, 2025	36.32	36.43	36.14	36.39	36.39	-0.21%	15,566
Oct 20, 2025	36.35	36.53	36.35	36.47	36.47	0.23%	14,643
Oct 17, 2025	36.15	36.39	36.12	36.38	36.38	0.56%	9,177
Oct 16, 2025	36.16	36.41	36.03	36.18	36.18	0.54%	16,967
Oct 15, 2025	35.97	36.03	35.83	35.99	35.99	0.44%	7,226
Oct 14, 2025	35.32	35.85	35.30	35.83	35.83	1.65%	14,167
Oct 13, 2025	35.37	35.44	35.25	35.25	35.25	0.24%	12,541
Oct 10, 2025	35.62	35.73	35.13	35.17	35.17	-0.80%	10,532
Oct 9, 2025	35.91	35.91	35.45	35.45	35.45	-0.92%	14,024
Oct 8, 2025	35.76	35.89	35.72	35.78	35.78	-0.36%	13,380
Oct 7, 2025	36.17	36.17	35.89	35.91	35.91	-0.69%	44,340
Oct 6, 2025	36.16	36.19	36.02	36.16	36.16	-0.01%	24,988
Oct 3, 2025	36.10	36.25	35.98	36.17	36.17	0.44%	15,002
Oct 2, 2025	36.00	36.08	35.82	36.01	36.01	0.05%	18,732
Oct 1, 2025	35.95	36.12	35.82	35.99	35.99	1.08%	19,321
Sep 30, 2025	35.56	35.70	35.41	35.60	35.60	0.04%	21,158
Sep 29, 2025	35.53	35.68	35.49	35.59	35.59	0.21%	15,529
Sep 26, 2025	35.51	35.61	35.27	35.51	35.51	0.48%	24,345
Sep 25, 2025	35.49	35.49	35.18	35.34	35.34	-0.49%	29,133
Sep 24, 2025	35.45	35.61	35.45	35.52	35.52	-0.37%	23,980
Sep 23, 2025	35.82	35.85	35.64	35.65	35.65	0.22%	52,710
Sep 22, 2025	35.57	35.62	35.34	35.57	35.57	0.23%	33,859
Sep 19, 2025	35.70	35.70	35.47	35.49	35.49	-0.57%	35,321
Sep 18, 2025	35.81	35.81	35.59	35.70	35.70	-1.49%	25,102
Sep 17, 2025	36.25	36.47	36.13	36.24	35.87	-0.48%	30,526
Sep 16, 2025	36.30	36.51	36.24	36.41	36.05	0.34%	18,072
Sep 15, 2025	36.09	36.38	36.09	36.29	35.92	0.74%	19,502
Sep 12, 2025	36.08	36.10	35.90	36.02	35.66	-0.74%	21,211
Sep 11, 2025	36.04	36.32	36.01	36.29	35.93	1.32%	33,609
Sep 10, 2025	36.01	36.01	35.75	35.82	35.46	-0.39%	15,084
Sep 9, 2025	36.09	36.09	35.86	35.96	35.60	-0.40%	24,411
Sep 8, 2025	36.22	36.22	35.96	36.10	35.74	0.38%	45,214
Sep 5, 2025	36.05	36.10	35.87	35.96	35.60	0.66%	19,496
Sep 4, 2025	35.66	35.78	35.50	35.73	35.37	0.57%	9,073
Sep 3, 2025	35.65	35.65	35.44	35.52	35.17	-0.03%	26,948
Sep 2, 2025	35.33	35.60	35.29	35.53	35.18	-0.57%	29,588
Aug 29, 2025	35.78	35.85	35.60	35.74	35.38	-0.49%	21,991
Aug 28, 2025	35.90	36.02	35.81	35.91	35.55	0.26%	15,845
Aug 27, 2025	35.72	35.95	35.06	35.82	35.46	-0.41%	18,219