IDVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	38.37	38.37	37.89	38.00	38.00	-1.20%	217,764
Dec 15, 2025	38.69	38.76	38.33	38.46	38.46	0.13%	242,594
Dec 12, 2025	38.72	38.90	38.20	38.41	38.41	-0.67%	173,001
Dec 11, 2025	38.35	38.77	38.29	38.67	38.67	0.52%	223,005
Dec 10, 2025	38.15	38.54	38.01	38.47	38.47	0.81%	121,718
Dec 9, 2025	38.13	38.27	38.05	38.16	38.16	-0.03%	163,192
Dec 8, 2025	38.36	38.36	38.02	38.17	38.17	-0.08%	151,902
Dec 5, 2025	38.55	38.69	38.04	38.20	38.20	-0.62%	165,576
Dec 4, 2025	38.52	38.55	38.33	38.44	38.44	0.21%	219,613
Dec 3, 2025	38.24	38.40	38.10	38.36	38.36	0.24%	211,687
Dec 2, 2025	38.20	38.29	38.00	38.27	38.27	0.53%	177,594
Dec 1, 2025	38.14	38.25	38.04	38.07	38.07	-0.21%	209,911
Nov 28, 2025	38.20	38.20	37.91	38.15	38.15	0.74%	119,073
Nov 26, 2025	37.60	37.96	37.60	37.87	37.87	1.09%	115,115
Nov 25, 2025	37.27	37.53	37.06	37.46	37.27	0.86%	164,400
Nov 24, 2025	36.80	37.20	36.77	37.14	36.96	1.36%	140,839
Nov 21, 2025	36.50	36.84	36.19	36.64	36.46	0.66%	157,778
Nov 20, 2025	37.52	37.71	36.31	36.40	36.22	-2.41%	392,638
Nov 19, 2025	37.40	37.45	37.00	37.30	37.12	-0.03%	117,858
Nov 18, 2025	37.27	37.49	36.97	37.31	37.13	-0.51%	172,791
Nov 17, 2025	37.70	37.91	37.30	37.50	37.31	-0.77%	327,159
Nov 14, 2025	37.71	38.07	37.25	37.79	37.60	-0.16%	254,498
Nov 13, 2025	38.52	38.60	37.81	37.85	37.66	-1.51%	264,808
Nov 12, 2025	38.57	38.57	38.35	38.43	38.24	0.42%	291,611
Nov 11, 2025	38.33	38.39	38.19	38.27	38.08	0.24%	165,922
Nov 10, 2025	38.04	38.23	37.91	38.18	37.99	1.41%	180,094
Nov 7, 2025	37.45	37.65	37.05	37.65	37.46	0.16%	191,710
Nov 6, 2025	37.60	37.89	37.42	37.59	37.40	0.05%	165,808
Nov 5, 2025	37.54	37.68	37.35	37.57	37.38	0.64%	124,341
Nov 4, 2025	37.55	37.56	37.22	37.33	37.15	-1.61%	119,231
Nov 3, 2025	37.89	38.06	37.70	37.94	37.75	0.53%	137,089
Oct 31, 2025	37.90	37.90	37.58	37.74	37.55	-0.03%	196,060
Oct 30, 2025	37.91	37.95	37.60	37.75	37.56	-1.00%	186,078
Oct 29, 2025	38.40	38.40	37.98	38.13	37.75	0.08%	199,055
Oct 28, 2025	37.87	38.21	37.85	38.10	37.72	0.58%	171,623
Oct 27, 2025	37.90	37.95	37.71	37.88	37.50	1.07%	249,038
Oct 24, 2025	37.68	37.68	37.42	37.48	37.11	0.24%	92,335
Oct 23, 2025	37.36	37.47	37.16	37.39	37.02	0.81%	137,419
Oct 22, 2025	37.20	37.21	36.79	37.09	36.72	-0.03%	136,238
Oct 21, 2025	37.27	37.27	37.03	37.10	36.73	-1.22%	119,729
Oct 20, 2025	37.42	37.63	37.29	37.56	37.19	1.13%	135,094
Oct 17, 2025	37.29	37.29	36.95	37.14	36.77	-0.32%	92,640
Oct 16, 2025	37.45	37.47	37.04	37.26	36.89	0.32%	106,183
Oct 15, 2025	37.12	37.37	36.94	37.14	36.77	0.73%	89,176
Oct 14, 2025	36.54	37.09	36.34	36.87	36.50	-0.14%	93,064
Oct 13, 2025	36.55	36.94	36.55	36.92	36.55	2.07%	129,847
Oct 10, 2025	37.19	37.19	36.10	36.17	35.81	-2.59%	194,190
Oct 9, 2025	37.67	37.67	37.02	37.13	36.76	-1.17%	118,444
Oct 8, 2025	37.41	37.60	37.41	37.57	37.20	0.78%	141,768
Oct 7, 2025	37.75	37.84	37.27	37.28	36.91	-0.90%	110,576