IDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.78	44.86	44.61	44.68	44.68	-0.16%	321,162
Feb 26, 2026	44.71	44.75	44.48	44.75	44.75	-0.11%	76,173
Feb 25, 2026	44.68	44.86	44.56	44.80	44.80	1.29%	1,601,568
Feb 24, 2026	44.18	44.33	44.07	44.23	44.23	0.09%	2,006,775
Feb 23, 2026	44.27	44.46	44.06	44.19	44.19	-0.09%	1,601,928
Feb 20, 2026	43.89	44.23	43.82	44.23	44.23	1.31%	1,367,224
Feb 19, 2026	43.36	43.66	43.28	43.66	43.66	0.14%	1,068,228
Feb 18, 2026	43.67	43.81	43.49	43.60	43.60	0.16%	1,999,967
Feb 17, 2026	43.35	43.59	43.12	43.53	43.53	0.25%	1,709,663
Feb 13, 2026	43.26	43.50	43.02	43.42	43.42	-0.16%	1,630,222
Feb 12, 2026	43.83	43.91	43.37	43.49	43.49	-0.78%	2,569,040
Feb 11, 2026	43.63	43.88	43.50	43.83	43.83	1.36%	1,818,853
Feb 10, 2026	43.42	43.42	43.19	43.24	43.24	-0.09%	1,355,749
Feb 9, 2026	43.05	43.35	42.93	43.28	43.28	0.82%	1,475,406
Feb 6, 2026	42.69	42.95	42.64	42.93	42.93	1.50%	1,554,399
Feb 5, 2026	42.37	42.58	42.26	42.30	42.30	-1.39%	1,589,078
Feb 4, 2026	43.33	43.33	42.82	42.89	42.89	0.73%	2,060,861
Feb 3, 2026	42.24	42.59	42.20	42.58	42.58	1.14%	2,664,276
Feb 2, 2026	42.02	42.14	41.88	42.10	42.10	0.89%	1,345,411
Jan 30, 2026	42.00	42.17	41.56	41.73	41.73	-1.60%	1,625,768
Jan 29, 2026	42.64	42.72	42.06	42.41	42.41	0.74%	1,420,494
Jan 28, 2026	42.09	42.16	41.87	42.10	42.10	-0.47%	1,021,280
Jan 27, 2026	41.80	42.34	41.80	42.30	42.30	2.00%	1,247,513
Jan 26, 2026	41.50	41.65	41.41	41.47	41.47	0.66%	937,775
Jan 23, 2026	40.84	41.23	40.76	41.20	41.20	0.88%	872,797
Jan 22, 2026	40.85	40.91	40.68	40.84	40.84	0.15%	1,201,944
Jan 21, 2026	40.47	40.83	40.38	40.78	40.78	1.65%	1,969,346
Jan 20, 2026	40.27	40.35	40.05	40.12	40.12	-0.72%	1,285,289
Jan 16, 2026	40.36	40.42	40.20	40.41	40.41	0.15%	1,033,846
Jan 15, 2026	40.35	40.45	40.27	40.35	40.35	-0.10%	921,702
Jan 14, 2026	40.09	40.39	40.09	40.39	40.39	1.41%	1,519,408
Jan 13, 2026	39.88	39.91	39.75	39.83	39.83	-0.28%	1,150,436
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