IDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	43.36	43.41	43.21	43.32	43.32	-1.49%	23,163
Sep 17, 2026	44.09	44.11	43.85	43.97	43.97	1.01%	28,394
Sep 16, 2026	44.34	44.36	43.77	43.92	43.53	-0.93%	16,868
Sep 15, 2026	44.28	44.44	44.23	44.33	43.94	-0.43%	24,070
Sep 14, 2026	44.42	44.63	44.21	44.52	44.13	0.41%	28,717
Sep 11, 2026	44.48	44.50	44.34	44.34	43.95	0.27%	21,138
Sep 10, 2026	44.41	44.45	44.11	44.22	43.83	-0.29%	15,093
Sep 9, 2026	44.58	44.58	44.16	44.35	43.96	-0.31%	15,628
Sep 8, 2026	44.62	44.64	44.49	44.49	44.10	0.09%	26,000
Sep 4, 2026	44.42	44.66	44.37	44.45	44.06	-0.59%	13,726
Sep 3, 2026	44.66	44.77	44.52	44.71	44.32	0.86%	23,017
Sep 2, 2026	44.16	44.36	44.16	44.33	43.94	0.09%	20,327
Sep 1, 2026	44.28	44.39	44.11	44.29	43.90	-0.19%	20,220
Aug 31, 2026	44.41	44.49	44.19	44.38	43.99	0.17%	61,650
Aug 28, 2026	44.55	44.55	44.15	44.30	43.91	0.03%	70,645
Aug 27, 2026	44.29	44.46	44.08	44.29	43.90	-0.64%	30,489
Aug 26, 2026	44.80	44.94	44.57	44.57	44.18	-0.82%	27,307
Aug 25, 2026	44.87	45.05	44.81	44.94	44.55	-0.03%	24,134
Aug 24, 2026	44.85	45.06	44.81	44.95	44.56	0.23%	118,483
Aug 21, 2026	44.81	45.06	44.79	44.85	44.46	0.54%	38,315
Aug 20, 2026	44.58	44.88	44.58	44.61	44.22	-0.32%	56,781
Aug 19, 2026	44.73	44.88	44.63	44.75	44.36	0.91%	25,848
Aug 18, 2026	44.43	44.50	44.24	44.35	43.96	0.05%	21,902
Aug 17, 2026	44.35	44.48	44.14	44.33	43.94	-0.02%	32,003
Aug 14, 2026	44.25	44.44	44.18	44.34	43.95	0.61%	21,676
Aug 13, 2026	43.99	44.14	43.92	44.07	43.69	0.45%	17,853
Aug 12, 2026	43.99	44.12	43.87	43.87	43.49	-0.30%	12,184
Aug 11, 2026	44.03	44.14	43.95	44.00	43.62	0.10%	18,427
Aug 10, 2026	44.13	44.18	43.79	43.96	43.58	-0.55%	78,878
Aug 7, 2026	44.09	44.28	43.99	44.20	43.82	0.48%	12,935
Aug 6, 2026	44.04	44.14	43.82	43.99	43.61	0.55%	25,501
Aug 5, 2026	43.92	43.95	43.69	43.75	43.37	-0.41%	34,057
Aug 4, 2026	43.67	43.96	43.52	43.93	43.55	0.48%	30,640
Aug 3, 2026	43.63	43.79	43.42	43.72	43.34	0.05%	48,045
Jul 31, 2026	43.42	43.72	43.34	43.70	43.32	-0.32%	88,872
Jul 30, 2026	43.58	44.09	43.58	43.84	43.46	1.22%	132,711
Jul 29, 2026	43.27	43.77	43.15	43.31	42.93	0.93%	14,584
Jul 28, 2026	42.87	43.16	42.77	42.91	42.54	0.47%	42,115
Jul 27, 2026	42.67	42.73	42.41	42.71	42.34	0.99%	30,342
Jul 24, 2026	42.25	42.33	42.18	42.29	41.92	0.31%	16,213
Jul 23, 2026	42.17	42.19	41.93	42.16	41.79	-1.02%	19,148
Jul 22, 2026	42.64	42.72	42.55	42.60	42.22	0.94%	10,540
Jul 21, 2026	42.24	42.41	42.12	42.20	41.83	0.62%	16,671
Jul 20, 2026	42.20	42.25	41.93	41.94	41.57	-0.72%	23,318
Jul 17, 2026	42.22	42.32	42.06	42.25	41.88	0.56%	13,278
Jul 16, 2026	41.85	42.11	41.85	42.01	41.64	-0.33%	24,003
Jul 15, 2026	42.17	42.33	42.06	42.15	41.78	-0.05%	34,170
Jul 14, 2026	42.39	42.41	42.12	42.17	41.80	0.48%	18,564
Jul 13, 2026	41.97	42.14	41.88	41.97	41.60	0.62%	14,189
Jul 10, 2026	41.78	41.88	41.69	41.71	41.35	0.49%	24,309