IDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	43.89	43.89	42.88	42.88	42.88	-2.88%	21,364
Jun 4, 2026	43.98	44.20	43.97	44.15	44.15	0.86%	18,681
Jun 3, 2026	43.88	44.07	43.70	43.77	43.77	-0.47%	28,456
Jun 2, 2026	43.90	44.13	43.84	43.98	43.98	0.32%	23,159
Jun 1, 2026	43.60	44.02	43.55	43.84	43.84	0.55%	21,541
May 29, 2026	43.83	43.92	43.60	43.60	43.60	-0.05%	14,011
May 28, 2026	43.57	43.80	43.50	43.62	43.62	0.28%	22,585
May 27, 2026	43.76	43.87	43.50	43.50	43.50	-0.93%	100,815
May 26, 2026	43.98	44.02	43.58	43.91	43.91	0.53%	23,756
May 22, 2026	43.45	43.68	43.38	43.68	43.68	0.34%	41,172
May 21, 2026	43.30	43.74	43.22	43.53	43.53	-0.02%	19,825
May 20, 2026	43.30	43.69	43.25	43.54	43.54	0.50%	15,753
May 19, 2026	43.39	43.45	43.08	43.32	43.32	-0.17%	13,447
May 18, 2026	43.29	43.45	43.06	43.40	43.39	1.38%	19,335
May 15, 2026	43.13	43.13	42.80	42.81	42.81	-1.58%	19,781
May 14, 2026	43.61	43.76	43.43	43.49	43.49	0.14%	15,151
May 13, 2026	43.26	43.60	43.16	43.43	43.43	0.33%	12,982
May 12, 2026	43.21	43.38	42.96	43.29	43.29	0.12%	15,585
May 11, 2026	43.25	43.42	43.16	43.24	43.24	0.65%	25,619
May 8, 2026	42.90	43.06	42.78	42.96	42.95	0.92%	15,738
May 7, 2026	43.27	43.27	42.49	42.56	42.56	-2.24%	47,703
May 6, 2026	43.58	43.61	43.35	43.54	43.54	1.48%	15,938
May 5, 2026	42.83	43.07	42.67	42.91	42.91	1.19%	23,221
May 4, 2026	42.56	42.73	42.28	42.40	42.40	-0.91%	27,622
May 1, 2026	42.83	43.29	42.79	42.79	42.79	-0.53%	29,830
Apr 30, 2026	42.61	43.13	42.40	43.02	43.02	2.03%	22,607
Apr 29, 2026	42.29	42.29	42.09	42.17	42.17	-0.83%	16,015
Apr 28, 2026	42.37	42.56	42.24	42.52	42.52	-0.05%	18,427
Apr 27, 2026	42.64	42.73	42.43	42.54	42.54	-0.31%	27,108
Apr 24, 2026	42.65	42.87	42.63	42.67	42.67	0.66%	17,361
Apr 23, 2026	42.94	43.02	42.11	42.39	42.39	-1.17%	38,852
Apr 22, 2026	42.96	43.05	42.81	42.89	42.89	0.35%	71,467
Apr 21, 2026	43.36	43.46	42.74	42.74	42.74	-1.75%	26,993
Apr 20, 2026	43.40	43.58	43.35	43.50	43.50	0.32%	18,740
Apr 17, 2026	43.77	43.77	43.36	43.36	43.36	-0.30%	29,737
Apr 16, 2026	43.31	43.56	43.25	43.49	43.49	0.02%	23,710
Apr 15, 2026	43.39	43.50	43.23	43.48	43.48	0.16%	24,552
Apr 14, 2026	43.38	43.54	43.33	43.41	43.41	-0.21%	25,944
Apr 13, 2026	42.91	43.60	42.78	43.50	43.50	0.76%	37,167
Apr 10, 2026	43.33	43.39	43.00	43.17	43.17	-	21,367
Apr 9, 2026	42.86	43.32	42.79	43.17	43.17	0.02%	26,553
Apr 8, 2026	43.13	43.36	42.88	43.16	43.16	1.22%	24,783
Apr 7, 2026	42.20	42.64	41.90	42.64	42.64	0.73%	214,446
Apr 6, 2026	42.15	42.38	42.03	42.33	42.33	0.52%	17,380
Apr 2, 2026	41.61	42.11	41.52	42.11	42.11	0.45%	15,769
Apr 1, 2026	41.96	42.16	41.74	41.92	41.92	0.64%	81,284
Mar 31, 2026	41.29	41.65	40.90	41.65	41.65	2.48%	38,909
Mar 30, 2026	40.87	40.99	40.64	40.65	40.65	0.36%	13,779
Mar 27, 2026	40.60	40.85	40.40	40.50	40.50	-0.30%	29,757
Mar 26, 2026	40.76	41.00	40.53	40.62	40.62	-1.06%	24,032