IDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	42.24	42.55	42.20	42.47	-	0.88%	2,168,127
Feb 2, 2026	42.02	42.13	41.89	42.10	42.10	0.89%	195,380
Jan 30, 2026	42.40	42.40	41.56	41.73	41.73	-1.60%	150,540
Jan 29, 2026	42.64	42.71	42.06	42.41	42.41	0.74%	97,941
Jan 28, 2026	42.14	42.15	41.88	42.10	42.10	-0.47%	119,369
Jan 27, 2026	41.73	42.33	41.73	42.30	42.30	2.00%	118,850
Jan 26, 2026	41.55	41.64	41.41	41.47	41.47	0.66%	91,920
Jan 23, 2026	40.68	41.22	40.68	41.20	41.20	0.88%	95,664
Jan 22, 2026	40.88	40.91	40.68	40.84	40.84	0.15%	77,352
Jan 21, 2026	40.58	40.82	40.38	40.78	40.78	1.65%	142,458
Jan 20, 2026	40.32	40.35	40.05	40.12	40.12	-0.72%	102,964
Jan 16, 2026	40.39	40.42	40.20	40.41	40.41	0.15%	77,668
Jan 15, 2026	40.35	40.45	40.27	40.35	40.35	-0.10%	53,283
Jan 14, 2026	39.87	40.39	39.87	40.39	40.39	1.41%	122,771
Jan 13, 2026	39.88	39.91	39.75	39.83	39.83	-0.28%	1,150,416
Jan 12, 2026	39.76	39.94	39.71	39.94	39.94	0.53%	904,472
Jan 9, 2026	39.70	39.74	39.59	39.73	39.73	-0.05%	864,300
Jan 8, 2026	39.57	39.75	39.54	39.75	39.75	0.26%	1,440,570
Jan 7, 2026	39.75	39.77	39.61	39.65	39.65	-0.61%	940,418
Jan 6, 2026	40.08	40.11	39.88	39.89	39.89	-0.27%	1,887,634
Jan 5, 2026	39.74	40.00	39.60	40.00	40.00	0.03%	1,505,923
Jan 2, 2026	39.84	39.99	39.77	39.99	39.99	1.37%	1,028,543
Dec 31, 2025	39.59	39.59	39.40	39.45	39.45	-0.48%	685,428
Dec 30, 2025	39.65	39.74	39.60	39.64	39.64	0.28%	680,644
Dec 29, 2025	39.50	39.56	39.42	39.53	39.53	-0.20%	726,151
Dec 26, 2025	39.65	39.69	39.56	39.61	39.61	0.08%	586,944
Dec 24, 2025	39.52	39.60	39.50	39.58	39.58	0.43%	403,513
Dec 23, 2025	39.30	39.44	39.28	39.41	39.41	0.43%	586,810
Dec 22, 2025	39.13	39.25	39.05	39.24	39.24	0.77%	701,462
Dec 19, 2025	38.86	39.10	38.86	38.94	38.94	0.31%	585,885
Dec 18, 2025	38.96	39.01	38.78	38.82	38.82	0.23%	1,206,919
Dec 17, 2025	38.79	38.87	38.69	38.73	38.73	0.05%	807,282
Dec 16, 2025	38.89	38.91	38.58	38.71	38.71	-0.46%	1,166,923
Dec 15, 2025	38.95	38.97	38.79	38.89	38.89	-0.99%	908,364
Dec 12, 2025	39.49	39.49	39.12	39.28	38.69	-0.56%	816,814
Dec 11, 2025	39.41	39.55	39.35	39.50	38.90	0.46%	963,029
Dec 10, 2025	38.98	39.35	38.96	39.32	38.73	0.92%	959,380
Dec 9, 2025	39.02	39.07	38.90	38.96	38.37	0.05%	895,803
Dec 8, 2025	39.06	39.06	38.88	38.94	38.35	-0.17%	552,222
Dec 5, 2025	39.11	39.20	38.97	39.01	38.42	-0.20%	893,131
Dec 4, 2025	39.09	39.16	39.03	39.09	38.50	0.09%	932,478
Dec 3, 2025	38.94	39.07	38.88	39.05	38.46	0.23%	914,489
Dec 2, 2025	38.94	38.98	38.81	38.96	38.37	0.96%	939,398
Dec 1, 2025	38.61	38.71	38.55	38.59	38.01	0.03%	957,092
Nov 28, 2025	38.42	38.59	38.37	38.58	38.00	0.57%	390,597
Nov 26, 2025	38.10	38.40	38.07	38.36	37.78	1.13%	515,206
Nov 25, 2025	37.64	37.98	37.62	37.93	37.36	1.34%	735,362
Nov 24, 2025	37.38	37.48	37.27	37.43	36.87	0.05%	474,039
Nov 21, 2025	37.21	37.48	37.14	37.41	36.85	1.26%	929,058
Nov 20, 2025	37.53	37.62	36.94	36.95	36.39	-1.06%	1,094,521