IDRV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.47	31.68	30.96	30.98	30.98	-0.77%	38,464
Feb 20, 2025	31.45	31.46	31.00	31.22	31.22	0.19%	32,893
Feb 19, 2025	31.24	31.35	31.15	31.16	31.16	-0.42%	30,929
Feb 18, 2025	31.17	31.33	31.01	31.29	31.29	0.45%	30,792
Feb 14, 2025	31.00	31.25	30.97	31.15	31.15	1.57%	32,380
Feb 13, 2025	29.84	30.67	29.84	30.67	30.67	3.51%	58,848
Feb 12, 2025	29.28	29.80	29.28	29.63	29.63	1.40%	62,123
Feb 11, 2025	29.44	29.55	29.19	29.22	29.22	-2.40%	28,236
Feb 10, 2025	30.09	30.09	29.92	29.94	29.94	0.71%	27,173
Feb 7, 2025	30.13	30.28	29.62	29.73	29.73	-0.54%	38,928
Feb 6, 2025	29.87	30.10	29.77	29.89	29.89	1.18%	49,892
Feb 5, 2025	29.56	29.64	29.43	29.54	29.54	-0.51%	37,166
Feb 4, 2025	29.35	29.79	29.35	29.69	29.69	2.10%	74,328
Feb 3, 2025	28.64	29.24	28.63	29.08	29.08	-2.32%	116,567
Jan 31, 2025	30.19	30.43	29.68	29.77	29.77	-1.75%	87,303
Jan 30, 2025	30.16	30.55	30.15	30.30	30.30	1.64%	38,833
Jan 29, 2025	30.06	30.10	29.74	29.81	29.81	-0.30%	38,850
Jan 28, 2025	30.16	30.16	29.64	29.90	29.90	-0.83%	43,522
Jan 27, 2025	30.05	30.47	30.05	30.15	30.15	-0.36%	60,452
Jan 24, 2025	30.22	30.52	30.18	30.26	30.26	0.80%	42,108
Jan 23, 2025	30.00	30.06	29.89	30.02	30.02	-0.33%	43,025
Jan 22, 2025	30.49	30.57	30.12	30.12	30.12	-1.15%	47,213
Jan 21, 2025	30.50	30.54	30.09	30.47	30.47	1.13%	35,732
Jan 17, 2025	30.05	30.41	30.05	30.13	30.13	1.14%	32,451
Jan 16, 2025	29.78	29.92	29.76	29.79	29.79	0.17%	31,181
Jan 15, 2025	29.82	29.94	29.64	29.74	29.74	1.36%	151,263
Jan 14, 2025	29.59	29.83	29.20	29.34	29.34	1.52%	22,978
Jan 13, 2025	28.68	28.91	28.58	28.90	28.90	-0.34%	48,100
Jan 10, 2025	29.17	29.20	28.90	29.00	29.00	-2.65%	51,104
Jan 8, 2025	29.95	30.03	29.53	29.79	29.79	-1.55%	26,795
Jan 7, 2025	30.70	30.93	30.17	30.26	30.26	0.07%	48,000
Jan 6, 2025	30.53	30.74	30.22	30.24	30.24	0.80%	41,861
Jan 3, 2025	29.30	30.00	29.23	30.00	30.00	3.38%	41,150
Jan 2, 2025	29.23	29.32	28.89	29.02	29.02	-0.72%	67,773
Dec 31, 2024	29.55	29.90	29.18	29.23	29.23	-0.75%	88,348
Dec 30, 2024	29.61	29.64	29.32	29.45	29.45	-1.96%	59,611
Dec 27, 2024	30.36	30.36	29.89	30.04	30.04	-1.67%	39,177
Dec 26, 2024	30.25	30.64	30.25	30.55	30.55	1.03%	60,003
Dec 24, 2024	30.04	30.28	30.01	30.24	30.24	1.07%	10,076
Dec 23, 2024	29.70	29.93	29.58	29.92	29.92	0.40%	56,939
Dec 20, 2024	29.35	30.19	29.32	29.80	29.80	1.12%	39,960
Dec 19, 2024	29.81	30.00	29.28	29.47	29.47	0.14%	51,952
Dec 18, 2024	30.57	30.78	29.27	29.43	29.43	-3.19%	87,307
Dec 17, 2024	30.19	30.46	30.17	30.40	30.40	-0.66%	38,674
Dec 16, 2024	30.24	30.70	30.18	30.60	30.23	0.27%	55,999
Dec 13, 2024	30.46	30.56	30.35	30.52	30.15	-0.26%	28,981
Dec 12, 2024	30.55	30.78	30.55	30.60	30.23	-	22,899
Dec 11, 2024	30.59	30.63	30.21	30.60	30.23	0.76%	26,954
Dec 10, 2024	30.68	30.73	30.37	30.37	30.00	-2.13%	57,173
Dec 9, 2024	30.77	31.59	30.77	31.03	30.65	3.06%	70,114
Dec 6, 2024	30.00	30.11	29.88	30.11	29.74	1.62%	96,135
Dec 5, 2024	29.68	29.96	29.62	29.63	29.27	0.34%	47,768
Dec 4, 2024	29.56	29.69	29.42	29.53	29.17	0.35%	41,743
Dec 3, 2024	29.32	29.51	29.24	29.43	29.07	-0.45%	40,719
Dec 2, 2024	29.64	29.79	29.45	29.56	29.20	0.24%	31,515
Nov 29, 2024	29.10	29.50	29.06	29.49	29.13	1.06%	19,280
Nov 27, 2024	29.14	29.37	29.05	29.18	28.82	0.69%	47,683
Nov 26, 2024	29.36	29.36	28.96	28.98	28.62	-2.16%	32,421
Nov 25, 2024	29.54	29.86	29.51	29.62	29.26	0.95%	37,168
Nov 22, 2024	28.94	29.44	28.94	29.34	28.98	0.17%	34,032
Nov 21, 2024	29.18	29.44	29.10	29.29	28.93	0.14%	28,392
Nov 20, 2024	29.20	29.31	29.08	29.25	28.89	-0.48%	33,496
Nov 19, 2024	29.19	29.47	29.11	29.39	29.03	-0.31%	36,587
Nov 18, 2024	29.32	29.70	29.32	29.48	29.12	1.53%	31,387
Nov 15, 2024	29.11	29.12	28.82	29.04	28.68	-0.80%	176,114
Nov 14, 2024	29.90	30.00	29.25	29.27	28.91	-2.01%	33,329
Nov 13, 2024	30.14	30.37	29.75	29.87	29.50	-0.13%	24,218
Nov 12, 2024	30.57	30.57	29.85	29.91	29.54	-3.64%	33,905
Nov 11, 2024	30.94	31.10	30.81	31.04	30.66	2.17%	36,147
Nov 8, 2024	30.22	30.38	30.07	30.38	30.01	-0.72%	62,727
Nov 7, 2024	30.20	30.79	30.20	30.60	30.23	3.20%	30,790
Nov 6, 2024	29.63	29.76	29.42	29.65	29.29	-2.44%	32,630
Nov 5, 2024	30.08	30.45	30.08	30.39	30.02	1.74%	23,255
Nov 4, 2024	29.98	30.21	29.85	29.87	29.50	0.71%	37,749
Nov 1, 2024	29.69	29.97	29.61	29.66	29.30	0.44%	23,373
Oct 31, 2024	30.05	30.05	29.44	29.53	29.17	-2.98%	18,855
Oct 30, 2024	30.47	30.60	30.39	30.44	30.06	-0.70%	20,635
Oct 29, 2024	31.23	31.23	30.63	30.65	30.27	-1.87%	30,771
Oct 28, 2024	30.84	31.50	30.84	31.23	30.85	2.01%	23,597
Oct 25, 2024	30.52	30.85	30.52	30.62	30.24	1.53%	36,545
Oct 24, 2024	30.15	30.32	29.92	30.16	29.79	1.62%	28,567
Oct 23, 2024	29.88	30.02	29.57	29.68	29.32	-0.34%	22,452
Oct 22, 2024	29.61	29.93	29.61	29.78	29.42	0.27%	19,836
Oct 21, 2024	29.77	29.93	29.61	29.70	29.34	-0.83%	20,844
Oct 18, 2024	30.18	30.18	29.93	29.95	29.58	1.25%	22,264
Oct 17, 2024	30.00	30.00	29.52	29.58	29.22	-2.38%	25,079
Oct 16, 2024	30.24	30.41	30.24	30.30	29.93	0.46%	14,960
Oct 15, 2024	30.57	30.68	30.16	30.16	29.79	-2.90%	18,562
Oct 14, 2024	31.29	31.42	31.06	31.06	30.68	-2.11%	19,414
Oct 11, 2024	31.21	31.77	31.21	31.73	31.34	0.22%	39,166
Oct 10, 2024	31.88	31.88	31.56	31.66	31.27	-0.66%	22,071
Oct 9, 2024	31.41	32.00	31.41	31.87	31.48	1.30%	31,060
Oct 8, 2024	31.44	31.61	31.28	31.46	31.07	-2.72%	31,740
Oct 7, 2024	32.07	32.40	31.91	32.34	31.94	2.08%	24,568
Oct 4, 2024	31.48	31.69	31.26	31.68	31.29	1.25%	20,901
Oct 3, 2024	31.26	31.47	31.07	31.29	30.91	-2.34%	23,561
Oct 2, 2024	31.99	32.13	31.68	32.04	31.65	0.90%	40,326
Oct 1, 2024	31.89	31.93	31.28	31.75	31.37	-0.02%	20,064
Sep 30, 2024	32.36	32.50	31.63	31.76	31.37	-0.84%	87,315
Sep 27, 2024	31.71	32.33	31.71	32.03	31.64	2.23%	33,683