IDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	34.39	34.53	34.23	34.28	34.28	-0.67%	44,243
Jul 2, 2025	34.25	34.51	34.15	34.51	34.51	1.56%	17,736
Jul 1, 2025	33.92	34.14	33.83	33.98	33.98	0.18%	22,279
Jun 30, 2025	33.86	33.92	33.70	33.92	33.92	0.47%	18,141
Jun 27, 2025	33.85	33.96	33.69	33.76	33.76	0.96%	14,548
Jun 26, 2025	33.53	33.54	33.34	33.44	33.44	0.30%	11,311
Jun 25, 2025	33.24	33.34	33.09	33.34	33.34	-0.39%	53,706
Jun 24, 2025	33.33	33.60	33.21	33.47	33.47	0.84%	48,993
Jun 23, 2025	32.75	33.20	32.71	33.19	33.19	0.50%	24,255
Jun 20, 2025	33.25	33.25	32.89	33.03	33.03	-2.41%	21,309
Jun 18, 2025	33.87	33.98	33.70	33.84	33.26	-0.03%	14,876
Jun 17, 2025	34.24	34.24	33.76	33.85	33.27	-1.31%	27,485
Jun 16, 2025	34.46	34.61	34.29	34.30	33.71	0.89%	20,086
Jun 13, 2025	34.03	34.21	33.95	34.00	33.41	-1.00%	15,730
Jun 12, 2025	34.16	34.40	34.16	34.34	33.75	0.64%	50,927
Jun 11, 2025	34.17	34.22	33.94	34.12	33.53	0.12%	13,519
Jun 10, 2025	34.00	34.12	33.86	34.08	33.49	0.71%	23,684
Jun 9, 2025	33.68	33.93	33.56	33.84	33.26	0.46%	41,272
Jun 6, 2025	33.72	33.77	33.60	33.69	33.10	-0.13%	21,634
Jun 5, 2025	33.87	33.87	33.58	33.73	33.15	-0.18%	13,653
Jun 4, 2025	33.81	33.87	33.61	33.79	33.21	0.36%	38,247
Jun 3, 2025	33.62	33.71	33.45	33.67	33.09	-0.91%	15,345
Jun 2, 2025	33.55	33.98	33.55	33.98	33.39	0.88%	15,543
May 30, 2025	33.76	33.79	33.47	33.68	33.10	-0.08%	119,748
May 29, 2025	33.81	33.84	33.56	33.71	33.13	0.18%	75,867
May 28, 2025	33.65	33.74	33.34	33.65	33.07	-0.47%	122,532
May 27, 2025	33.91	33.91	33.63	33.81	33.23	1.05%	18,285
May 23, 2025	33.27	33.48	33.24	33.46	32.88	-0.27%	12,262
May 22, 2025	33.58	33.68	33.32	33.55	32.97	-0.36%	32,935
May 21, 2025	33.90	33.97	33.57	33.67	33.09	-0.56%	42,960
May 20, 2025	33.53	33.86	33.53	33.86	33.28	1.07%	56,537
May 19, 2025	33.29	33.50	33.19	33.50	32.92	0.84%	52,572
May 16, 2025	33.16	33.22	32.97	33.22	32.65	0.33%	17,937
May 15, 2025	33.01	33.12	32.72	33.11	32.54	0.52%	63,458
May 14, 2025	33.14	33.14	32.81	32.94	32.37	-0.60%	40,532
May 13, 2025	33.00	33.21	32.78	33.14	32.57	0.61%	31,575
May 12, 2025	32.92	32.99	32.76	32.94	32.37	0.61%	15,229
May 9, 2025	32.69	32.77	32.66	32.74	32.18	0.80%	27,588
May 8, 2025	32.74	32.74	32.42	32.48	31.92	-0.47%	24,839
May 7, 2025	32.68	32.81	32.61	32.63	32.07	-0.66%	90,948
May 6, 2025	32.89	32.94	32.71	32.85	32.28	-0.30%	10,011
May 5, 2025	32.80	33.00	32.63	32.95	32.38	0.27%	140,266
May 2, 2025	32.91	32.95	32.73	32.86	32.29	1.20%	35,926
May 1, 2025	32.46	32.58	32.40	32.47	31.91	-0.26%	51,292
Apr 30, 2025	32.41	32.64	32.26	32.55	31.99	-0.84%	116,575
Apr 29, 2025	32.67	32.85	32.60	32.83	32.26	0.74%	33,703
Apr 28, 2025	32.30	32.59	32.28	32.59	32.03	1.02%	19,374
Apr 25, 2025	32.10	32.26	32.01	32.26	31.70	0.37%	16,455
Apr 24, 2025	32.05	32.31	31.96	32.14	31.59	0.93%	28,120
Apr 23, 2025	32.08	32.23	31.83	31.85	31.30	-0.39%	57,088