IDVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	33.65	33.81	33.49	33.56	33.56	-1.12%	90,734
Jun 12, 2025	33.63	33.94	33.60	33.94	33.94	1.01%	85,545
Jun 11, 2025	33.65	33.74	33.43	33.60	33.60	0.21%	95,346
Jun 10, 2025	33.58	33.66	33.38	33.53	33.53	-0.24%	211,675
Jun 9, 2025	33.60	33.76	33.50	33.61	33.61	0.03%	124,896
Jun 6, 2025	33.68	33.68	33.50	33.60	33.60	0.15%	85,691
Jun 5, 2025	33.73	33.73	33.50	33.55	33.55	0.09%	68,325
Jun 4, 2025	33.64	33.80	33.52	33.52	33.52	0.06%	80,821
Jun 3, 2025	33.52	33.57	33.28	33.50	33.50	-0.18%	149,709
Jun 2, 2025	33.30	33.59	33.25	33.56	33.56	0.78%	148,329
May 30, 2025	33.29	33.31	32.90	33.30	33.30	0.18%	90,431
May 29, 2025	33.33	33.58	33.11	33.24	33.24	-0.51%	71,659
May 28, 2025	33.78	33.78	33.39	33.41	33.24	-1.12%	92,670
May 27, 2025	33.80	33.93	33.70	33.79	33.62	1.11%	113,364
May 23, 2025	32.98	33.47	32.98	33.42	33.25	0.51%	73,183
May 22, 2025	33.17	33.40	33.09	33.25	33.08	-0.18%	49,708
May 21, 2025	33.42	33.63	33.26	33.31	33.14	-0.51%	101,576
May 20, 2025	33.37	33.50	33.27	33.48	33.31	0.63%	241,029
May 19, 2025	32.90	33.27	32.89	33.27	33.10	0.97%	135,930
May 16, 2025	33.00	33.02	32.72	32.95	32.78	-0.06%	137,296
May 15, 2025	32.94	33.00	32.72	32.97	32.80	0.49%	91,290
May 14, 2025	32.79	32.83	32.71	32.81	32.64	0.24%	95,665
May 13, 2025	32.62	32.79	32.53	32.73	32.57	0.74%	90,283
May 12, 2025	32.59	32.64	32.24	32.49	32.33	0.46%	98,464
May 9, 2025	32.36	32.39	32.20	32.34	32.18	0.56%	81,459
May 8, 2025	32.60	32.60	32.12	32.16	32.00	-	153,345
May 7, 2025	32.15	32.35	32.06	32.16	32.00	0.12%	108,781
May 6, 2025	32.06	32.20	31.91	32.12	31.96	0.06%	52,530
May 5, 2025	32.21	32.24	31.96	32.10	31.94	-0.06%	58,847
May 2, 2025	32.14	32.17	31.88	32.12	31.96	1.20%	46,393
May 1, 2025	32.13	32.13	31.62	31.74	31.58	-0.60%	61,683
Apr 30, 2025	31.93	31.93	31.36	31.93	31.77	-0.19%	73,342
Apr 29, 2025	31.91	32.02	31.73	31.99	31.83	-0.16%	60,141
Apr 28, 2025	31.96	32.06	31.77	32.04	31.72	0.44%	47,531
Apr 25, 2025	31.90	31.90	31.65	31.90	31.58	0.28%	61,095
Apr 24, 2025	31.48	31.81	31.35	31.81	31.49	1.60%	63,164
Apr 23, 2025	31.79	31.79	31.20	31.31	31.00	0.97%	65,426
Apr 22, 2025	30.64	31.07	30.58	31.01	30.70	2.31%	47,994
Apr 21, 2025	31.48	31.48	30.10	30.31	30.01	-0.92%	109,798
Apr 17, 2025	30.80	30.90	30.54	30.59	30.29	0.63%	33,871
Apr 16, 2025	30.51	30.69	30.20	30.40	30.10	-0.36%	65,570
Apr 15, 2025	30.68	30.68	30.37	30.51	30.21	0.79%	82,306
Apr 14, 2025	30.03	30.38	29.98	30.27	29.97	1.44%	47,460
Apr 11, 2025	28.80	29.93	28.80	29.84	29.54	2.40%	66,587
Apr 10, 2025	29.62	29.62	28.56	29.14	28.85	-1.85%	78,462
Apr 9, 2025	27.57	29.85	27.42	29.69	29.39	7.15%	64,643
Apr 8, 2025	28.84	29.03	27.48	27.71	27.43	-1.25%	49,467
Apr 7, 2025	27.61	29.13	27.32	28.06	27.78	-2.13%	123,402
Apr 4, 2025	29.90	29.99	28.45	28.67	28.38	-7.07%	168,511
Apr 3, 2025	31.13	31.13	30.76	30.85	30.54	-2.93%	88,017