IDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	30.39	30.39	30.14	30.34	30.34	-0.52%	7,415
Oct 30, 2024	30.41	30.58	30.41	30.50	30.50	-0.52%	16,100
Oct 29, 2024	30.70	30.74	30.57	30.66	30.66	-0.52%	17,813
Oct 28, 2024	30.65	30.88	30.64	30.82	30.82	0.69%	18,500
Oct 25, 2024	30.76	30.79	30.54	30.61	30.61	-0.23%	132,108
Oct 24, 2024	30.73	30.77	30.58	30.68	30.68	0.72%	17,200
Oct 23, 2024	30.49	30.54	30.41	30.46	30.46	-0.72%	10,500
Oct 22, 2024	30.59	30.77	30.56	30.68	30.68	-0.39%	20,100
Oct 21, 2024	30.88	30.92	30.69	30.80	30.80	-0.96%	21,200
Oct 18, 2024	31.00	31.10	30.97	31.10	31.10	0.55%	20,700
Oct 17, 2024	30.92	30.94	30.80	30.93	30.93	-0.32%	21,029
Oct 16, 2024	31.00	31.06	30.92	31.03	31.03	0.81%	8,510
Oct 15, 2024	30.97	31.01	30.71	30.78	30.78	-1.22%	77,200
Oct 14, 2024	30.97	31.19	30.97	31.16	31.16	0.16%	15,811
Oct 11, 2024	30.91	31.12	30.91	31.11	31.11	0.29%	25,400
Oct 10, 2024	31.05	31.05	30.91	31.02	31.02	0.06%	18,810
Oct 9, 2024	30.77	31.06	30.76	31.00	31.00	-0.23%	7,900
Oct 8, 2024	31.14	31.15	30.94	31.07	31.07	-0.86%	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	-1.55%	12,900
Oct 2, 2024	31.67	31.72	31.54	31.64	31.64	-0.35%	19,515
Oct 1, 2024	31.75	31.81	31.45	31.75	31.75	-0.31%	39,100
Sep 30, 2024	32.01	32.01	31.70	31.85	31.85	-0.69%	17,300
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	1.33%	8,425
Sep 25, 2024	31.77	31.77	31.42	31.48	31.48	-1.01%	17,412
Sep 24, 2024	31.66	31.87	31.65	31.80	31.80	1.37%	18,822
Sep 23, 2024	31.25	31.42	31.22	31.37	31.37	0.42%	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%	17,300
Sep 18, 2024	31.53	31.71	31.40	31.43	31.12	0.19%	12,600
Sep 17, 2024	31.51	31.54	31.30	31.37	31.06	-0.38%	15,915
Sep 16, 2024	31.31	31.50	31.30	31.49	31.18	0.90%	13,427
Sep 13, 2024	31.15	31.26	31.09	31.21	30.91	0.68%	11,200
Sep 12, 2024	30.82	31.01	30.71	31.00	30.70	0.36%	22,300
Sep 11, 2024	30.69	30.93	30.55	30.89	30.59	0.46%	6,300
Sep 10, 2024	30.91	30.91	30.58	30.75	30.45	-0.97%	20,602
Sep 9, 2024	31.06	31.18	31.00	31.05	30.74	0.36%	10,500
Sep 6, 2024	31.29	31.36	30.88	30.94	30.64	-1.68%	19,209
Sep 5, 2024	31.55	31.55	31.34	31.47	31.17	0.51%	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	-1.64%	33,017
Aug 30, 2024	31.69	31.75	31.55	31.69	31.38	-0.16%	11,122
Aug 29, 2024	31.79	31.84	31.64	31.74	31.43	0.57%	25,929
Aug 28, 2024	31.60	31.71	31.51	31.56	31.25	-0.91%	25,344
Aug 27, 2024	31.77	31.88	31.68	31.85	31.55	0.82%	49,600
Aug 26, 2024	31.69	31.72	31.55	31.59	31.28	-0.13%	17,500
Aug 23, 2024	31.29	31.69	31.28	31.63	31.32	1.80%	23,400
Aug 22, 2024	31.30	31.30	31.07	31.07	30.77	-0.92%	24,300
Aug 21, 2024	31.21	31.37	31.17	31.36	31.06	1.13%	15,300
Aug 20, 2024	31.04	31.13	30.94	31.01	30.71	-0.61%	31,517
Aug 19, 2024	30.92	31.21	30.92	31.20	30.90	1.43%	22,300
Aug 16, 2024	30.61	30.84	30.50	30.76	30.46	0.82%	33,826
Aug 15, 2024	30.49	30.63	30.37	30.51	30.22	1.06%	23,434
Aug 14, 2024	30.27	30.31	30.13	30.19	29.90	0.13%	18,900
Aug 13, 2024	29.99	30.23	29.89	30.15	29.86	1.01%	21,441
Aug 12, 2024	29.91	29.95	29.80	29.85	29.56	0.34%	8,600
Aug 9, 2024	29.72	29.81	29.65	29.75	29.46	-0.03%	17,500
Aug 8, 2024	29.54	29.80	29.42	29.76	29.47	1.50%	18,427
Aug 7, 2024	29.61	29.64	29.23	29.32	29.04	0.79%	18,247
Aug 6, 2024	28.88	29.26	28.86	29.09	28.81	-0.31%	46,906
Aug 5, 2024	29.02	29.39	28.92	29.18	28.90	-2.31%	31,241
Aug 2, 2024	29.96	29.96	29.74	29.87	29.58	-0.33%	18,717
Aug 1, 2024	30.36	30.37	29.83	29.97	29.68	-2.19%	14,700
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	-0.16%	17,318
Jul 29, 2024	30.46	30.47	30.25	30.43	30.13	-0.16%	15,510
Jul 26, 2024	30.41	30.56	30.41	30.48	30.19	0.86%	26,600
Jul 25, 2024	30.16	30.41	30.14	30.22	29.93	0.27%	27,914
Jul 24, 2024	30.29	30.39	30.08	30.14	29.85	-0.69%	31,900
Jul 23, 2024	30.41	30.48	30.25	30.35	30.06	-1.17%	35,617
Jul 22, 2024	30.68	30.84	30.65	30.71	30.42	0.85%	26,500
Jul 19, 2024	30.46	30.49	30.37	30.45	30.15	-0.39%	15,100
Jul 18, 2024	30.85	30.89	30.55	30.57	30.28	-0.59%	17,800
Jul 17, 2024	30.67	30.86	30.65	30.75	30.45	0.46%	20,000
Jul 16, 2024	30.40	30.66	30.33	30.61	30.32	0.10%	31,044
Jul 15, 2024	30.71	30.71	30.53	30.58	30.28	-0.81%	10,926
Jul 12, 2024	30.79	30.98	30.79	30.83	30.53	0.78%	11,200
Jul 11, 2024	30.61	30.74	30.57	30.59	30.29	0.23%	33,500
Jul 10, 2024	30.40	30.52	30.36	30.52	30.22	1.16%	25,422
Jul 9, 2024	30.18	30.21	30.05	30.17	29.87	-0.30%	20,800
Jul 8, 2024	30.45	30.53	30.23	30.26	29.97	-0.69%	19,048
Jul 5, 2024	30.56	30.56	30.25	30.47	30.17	0.36%	23,600
Jul 3, 2024	30.32	30.50	30.32	30.36	30.07	1.37%	27,129
Jul 2, 2024	29.81	29.98	29.77	29.95	29.66	0.03%	46,104
Jul 1, 2024	30.09	30.09	29.88	29.94	29.65	0.88%	19,100
Jun 28, 2024	29.65	29.78	29.60	29.68	29.39	0.20%	19,819
Jun 27, 2024	29.81	29.81	29.58	29.62	29.33	-0.34%	37,221
Jun 26, 2024	29.68	29.76	29.61	29.72	29.43	-0.67%	33,218
Jun 25, 2024	29.92	29.92	29.76	29.92	29.63	-0.23%	41,302
Jun 24, 2024	29.87	30.09	29.87	29.99	29.70	1.56%	37,900
Jun 21, 2024	29.59	29.59	29.44	29.53	29.24	-0.91%	16,346
Jun 20, 2024	29.74	29.84	29.69	29.80	29.51	-1.78%	22,900
Jun 18, 2024	30.17	30.34	30.17	30.34	29.38	0.80%	20,525
Jun 17, 2024	29.95	30.16	29.89	30.10	29.14	0.43%	12,100
Jun 14, 2024	29.92	30.00	29.80	29.97	29.02	-1.32%	18,712
Jun 13, 2024	30.62	30.65	30.30	30.37	29.41	-1.49%	22,500
Jun 12, 2024	31.01	31.03	30.81	30.83	29.85	0.92%	20,323
Jun 11, 2024	30.49	30.56	30.34	30.55	29.58	-1.39%	21,325