IDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	28.96	29.20	28.94	29.16	29.16	0.14%	39,185
Nov 21, 2024	29.14	29.14	28.98	29.12	29.12	0.03%	31,713
Nov 20, 2024	29.14	29.15	29.06	29.11	29.11	-0.58%	14,906
Nov 19, 2024	29.15	29.40	29.12	29.28	29.28	-0.47%	27,773
Nov 18, 2024	29.15	29.50	29.15	29.42	29.42	0.93%	14,466
Nov 15, 2024	29.19	29.29	29.09	29.15	29.15	0.35%	154,007
Nov 14, 2024	29.15	29.32	29.05	29.05	29.05	0.40%	20,617
Nov 13, 2024	28.95	29.03	28.74	28.93	28.93	-0.39%	20,020
Nov 12, 2024	29.27	29.31	28.87	29.04	29.04	-2.29%	37,298
Nov 11, 2024	29.80	29.82	29.66	29.73	29.73	-0.48%	20,796
Nov 8, 2024	29.98	29.98	29.75	29.87	29.87	-2.09%	22,555
Nov 7, 2024	30.44	30.59	30.37	30.50	30.50	1.75%	19,317
Nov 6, 2024	29.87	30.05	29.59	29.98	29.98	-2.60%	258,521
Nov 5, 2024	30.65	30.80	30.56	30.78	30.78	0.63%	43,278
Nov 4, 2024	30.70	30.78	30.55	30.59	30.59	0.38%	12,619
Nov 1, 2024	30.62	30.63	30.44	30.47	30.47	0.52%	14,120
Oct 31, 2024	30.39	30.39	30.13	30.31	30.31	-0.60%	7,415
Oct 30, 2024	30.41	30.58	30.41	30.50	30.50	-0.52%	16,083
Oct 29, 2024	30.70	30.74	30.57	30.66	30.66	-0.53%	17,813
Oct 28, 2024	30.65	30.88	30.65	30.82	30.82	0.68%	18,457
Oct 25, 2024	30.76	30.79	30.54	30.61	30.61	-0.22%	132,108
Oct 24, 2024	30.73	30.77	30.58	30.68	30.68	0.69%	17,170
Oct 23, 2024	30.49	30.54	30.41	30.46	30.46	-0.71%	10,461
Oct 22, 2024	30.59	30.77	30.56	30.68	30.68	-0.37%	20,058
Oct 21, 2024	30.88	30.92	30.69	30.80	30.80	-0.98%	21,152
Oct 18, 2024	31.00	31.10	30.97	31.10	31.10	0.55%	20,656
Oct 17, 2024	30.92	30.94	30.80	30.93	30.93	-0.32%	21,029
Oct 16, 2024	31.00	31.06	30.93	31.03	31.03	0.81%	8,510
Oct 15, 2024	30.97	31.01	30.71	30.78	30.78	-1.20%	77,199
Oct 14, 2024	30.97	31.19	30.97	31.16	31.16	0.14%	15,811
Oct 11, 2024	30.91	31.12	30.91	31.11	31.11	0.29%	25,361
Oct 10, 2024	31.05	31.05	30.91	31.02	31.02	0.08%	18,810
Oct 9, 2024	30.77	31.06	30.76	31.00	31.00	-0.23%	7,868
Oct 8, 2024	31.14	31.15	30.94	31.07	31.07	-0.88%	24,642
Oct 7, 2024	31.45	31.53	31.23	31.34	31.34	0.22%	10,914
Oct 4, 2024	31.23	31.34	31.16	31.27	31.27	0.39%	14,149
Oct 3, 2024	31.22	31.24	31.08	31.15	31.15	-1.54%	12,896
Oct 2, 2024	31.67	31.72	31.54	31.64	31.64	-0.36%	19,515
Oct 1, 2024	31.75	31.81	31.45	31.75	31.75	-0.31%	39,099
Sep 30, 2024	32.01	32.01	31.70	31.85	31.85	-0.68%	17,255
Sep 27, 2024	32.16	32.18	32.06	32.07	32.07	0.53%	13,138
Sep 26, 2024	31.82	31.99	31.79	31.90	31.90	1.34%	8,425
Sep 25, 2024	31.77	31.77	31.42	31.48	31.48	-1.02%	17,412
Sep 24, 2024	31.66	31.87	31.65	31.81	31.81	1.40%	18,822
Sep 23, 2024	31.25	31.42	31.22	31.37	31.37	0.40%	23,248
Sep 20, 2024	31.31	31.31	31.17	31.24	31.24	-0.89%	13,246
Sep 19, 2024	31.42	31.57	31.23	31.52	31.52	0.29%	17,267
Sep 18, 2024	31.53	31.71	31.40	31.43	31.13	0.20%	12,595
Sep 17, 2024	31.51	31.54	31.30	31.37	31.07	-0.39%	15,915
Sep 16, 2024	31.31	31.50	31.30	31.49	31.19	0.89%	13,427
Sep 13, 2024	31.15	31.26	31.09	31.21	30.91	0.67%	11,198
Sep 12, 2024	30.82	31.01	30.71	31.00	30.71	0.37%	22,296
Sep 11, 2024	30.69	30.93	30.55	30.89	30.59	0.45%	6,300
Sep 10, 2024	30.91	30.91	30.58	30.75	30.46	-0.95%	20,602
Sep 9, 2024	31.06	31.18	31.00	31.05	30.75	0.34%	10,494
Sep 6, 2024	31.29	31.36	30.88	30.94	30.65	-1.68%	19,209
Sep 5, 2024	31.55	31.55	31.34	31.47	31.17	0.52%	10,742
Sep 4, 2024	31.18	31.36	31.18	31.31	31.01	0.45%	9,928
Sep 3, 2024	31.44	31.44	31.12	31.17	30.87	-1.65%	33,017
Aug 30, 2024	31.69	31.75	31.55	31.69	31.39	-0.16%	11,122
Aug 29, 2024	31.79	31.84	31.64	31.74	31.44	0.57%	25,929
Aug 28, 2024	31.60	31.71	31.51	31.56	31.26	-0.93%	25,344
Aug 27, 2024	31.77	31.88	31.68	31.86	31.55	0.85%	49,591
Aug 26, 2024	31.69	31.72	31.55	31.59	31.29	-0.12%	17,497
Aug 23, 2024	31.29	31.69	31.28	31.63	31.32	1.80%	23,368
Aug 22, 2024	31.30	31.30	31.07	31.07	30.77	-0.94%	24,298
Aug 21, 2024	31.21	31.37	31.17	31.36	31.06	1.14%	15,266
Aug 20, 2024	31.04	31.13	30.94	31.01	30.71	-0.64%	31,517
Aug 19, 2024	30.92	31.21	30.92	31.21	30.91	1.46%	22,280
Aug 16, 2024	30.61	30.84	30.50	30.76	30.46	0.80%	33,826
Aug 15, 2024	30.49	30.63	30.37	30.51	30.22	1.05%	23,434
Aug 14, 2024	30.27	30.31	30.13	30.19	29.91	0.15%	18,867
Aug 13, 2024	29.99	30.23	29.89	30.15	29.86	0.99%	21,441
Aug 12, 2024	29.91	29.95	29.80	29.85	29.57	0.36%	8,553
Aug 9, 2024	29.72	29.81	29.65	29.75	29.46	-0.05%	17,463
Aug 8, 2024	29.54	29.80	29.42	29.76	29.48	1.50%	18,427
Aug 7, 2024	29.61	29.64	29.23	29.32	29.04	0.77%	18,247
Aug 6, 2024	28.88	29.26	28.86	29.10	28.82	-0.29%	46,906
Aug 5, 2024	29.02	29.39	28.93	29.18	28.90	-2.31%	31,241
Aug 2, 2024	29.96	29.96	29.74	29.87	29.59	-0.34%	18,717
Aug 1, 2024	30.36	30.37	29.83	29.97	29.69	-2.19%	14,694
Jul 31, 2024	30.62	30.73	30.53	30.64	30.35	0.86%	27,337
Jul 30, 2024	30.42	30.43	30.28	30.38	30.09	-0.14%	17,318
Jul 29, 2024	30.46	30.47	30.25	30.43	30.14	-0.18%	15,510
Jul 26, 2024	30.41	30.56	30.41	30.48	30.19	0.87%	26,564
Jul 25, 2024	30.16	30.41	30.14	30.22	29.93	0.25%	27,914
Jul 24, 2024	30.29	30.39	30.08	30.14	29.85	-0.68%	31,875
Jul 23, 2024	30.41	30.48	30.25	30.35	30.06	-1.19%	35,617
Jul 22, 2024	30.68	30.84	30.65	30.71	30.42	0.88%	26,477
Jul 19, 2024	30.46	30.49	30.37	30.45	30.15	-0.42%	15,099
Jul 18, 2024	30.85	30.89	30.55	30.57	30.28	-0.57%	17,751
Jul 17, 2024	30.67	30.86	30.65	30.75	30.45	0.43%	19,975
Jul 16, 2024	30.40	30.66	30.33	30.61	30.32	0.13%	31,044
Jul 15, 2024	30.71	30.71	30.53	30.58	30.28	-0.83%	10,926
Jul 12, 2024	30.79	30.98	30.79	30.83	30.54	0.79%	11,161
Jul 11, 2024	30.61	30.74	30.57	30.59	30.30	0.23%	33,489
Jul 10, 2024	30.40	30.52	30.36	30.52	30.23	1.18%	25,422
Jul 9, 2024	30.18	30.21	30.05	30.17	29.88	-0.31%	20,793
Jul 8, 2024	30.45	30.53	30.23	30.26	29.97	-0.68%	19,048
Jul 5, 2024	30.56	30.56	30.25	30.47	30.18	0.35%	23,581