IDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	40.52	40.58	40.22	40.25	40.25	-0.89%	67,621
Jan 29, 2026	40.87	40.95	40.36	40.61	40.61	0.64%	33,796
Jan 28, 2026	40.37	40.55	40.26	40.35	40.35	-0.62%	27,789
Jan 27, 2026	40.40	40.74	40.40	40.60	40.60	1.28%	40,137
Jan 26, 2026	40.00	40.24	40.00	40.09	40.08	0.67%	36,215
Jan 23, 2026	39.47	39.82	39.42	39.82	39.82	0.96%	14,677
Jan 22, 2026	39.38	39.62	39.38	39.44	39.44	0.77%	18,067
Jan 21, 2026	38.77	39.21	38.62	39.14	39.14	1.93%	91,490
Jan 20, 2026	38.66	38.79	38.40	38.40	38.40	-1.26%	21,686
Jan 16, 2026	39.06	39.06	38.80	38.89	38.89	-0.46%	26,236
Jan 15, 2026	39.10	39.21	38.89	39.07	39.07	-0.46%	28,902
Jan 14, 2026	39.05	39.30	39.05	39.25	39.25	1.06%	28,341
Jan 13, 2026	39.03	39.04	38.80	38.84	38.84	-0.88%	54,333
Jan 12, 2026	39.09	39.27	39.07	39.19	39.19	0.44%	44,013
Jan 9, 2026	39.05	39.16	38.92	39.02	39.01	0.37%	19,346
Jan 8, 2026	38.72	38.92	38.68	38.87	38.87	-0.25%	30,671
Jan 7, 2026	38.97	39.13	38.89	38.97	38.97	-0.33%	46,824
Jan 6, 2026	39.10	39.19	38.95	39.10	39.10	0.15%	19,862
Jan 5, 2026	38.80	39.05	38.69	39.04	39.04	0.03%	31,812
Jan 2, 2026	38.95	39.03	38.82	39.03	39.03	1.22%	24,191
Dec 31, 2025	38.53	38.60	38.34	38.56	38.56	-0.42%	11,572
Dec 30, 2025	38.68	38.75	38.60	38.72	38.72	0.48%	20,588
Dec 29, 2025	38.56	38.61	38.40	38.54	38.54	-0.22%	14,422
Dec 26, 2025	38.62	38.63	38.42	38.62	38.62	0.14%	24,622
Dec 24, 2025	38.56	38.59	38.45	38.57	38.57	0.21%	12,934
Dec 23, 2025	38.38	38.52	38.29	38.49	38.49	0.55%	37,525
Dec 22, 2025	38.24	38.33	38.12	38.28	38.28	-0.05%	55,654
Dec 19, 2025	38.16	38.41	38.07	38.30	38.30	0.63%	47,733
Dec 18, 2025	38.40	38.40	38.05	38.06	38.06	-1.12%	31,420
Dec 17, 2025	38.55	38.74	38.47	38.49	38.11	-0.72%	20,744
Dec 16, 2025	38.81	38.92	38.57	38.77	38.39	-0.44%	25,859
Dec 15, 2025	38.87	38.97	38.66	38.94	38.56	0.88%	22,335
Dec 12, 2025	38.78	38.93	38.49	38.60	38.22	-0.44%	46,311
Dec 11, 2025	38.73	39.00	38.63	38.77	38.39	0.83%	20,960
Dec 10, 2025	38.17	38.50	38.10	38.45	38.07	1.05%	13,835
Dec 9, 2025	38.08	38.23	37.98	38.05	37.68	0.29%	15,417
Dec 8, 2025	38.21	38.23	37.91	37.94	37.57	-0.35%	30,329
Dec 5, 2025	38.18	38.31	38.05	38.08	37.70	0.20%	33,474
Dec 4, 2025	38.20	38.24	38.00	38.00	37.63	-0.18%	21,487
Dec 3, 2025	37.95	38.10	37.90	38.07	37.70	0.79%	12,348
Dec 2, 2025	37.78	37.89	37.68	37.77	37.40	0.07%	18,327
Dec 1, 2025	37.81	37.91	37.67	37.74	37.37	-0.02%	34,841
Nov 28, 2025	37.47	37.75	37.44	37.75	37.38	0.37%	9,442
Nov 26, 2025	37.46	37.69	37.40	37.61	37.24	0.59%	45,364
Nov 25, 2025	37.17	37.46	37.13	37.39	37.02	1.47%	35,272
Nov 24, 2025	36.89	37.01	36.77	36.85	36.49	-0.22%	13,455
Nov 21, 2025	36.59	36.99	36.58	36.93	36.57	1.26%	44,525
Nov 20, 2025	36.98	37.04	36.41	36.47	36.11	-0.81%	14,999
Nov 19, 2025	37.03	37.04	36.68	36.77	36.41	-0.86%	25,322
Nov 18, 2025	37.04	37.24	35.91	37.09	36.73	-0.99%	13,964