IDVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	34.26	34.27	33.93	34.20	34.20	-0.32%	83,818
Jul 9, 2025	34.23	34.39	34.17	34.31	34.31	0.50%	106,117
Jul 8, 2025	34.33	34.33	34.04	34.14	34.14	-0.12%	92,235
Jul 7, 2025	34.34	34.35	34.06	34.18	34.18	-0.73%	75,671
Jul 3, 2025	34.19	34.48	34.19	34.43	34.43	0.47%	31,485
Jul 2, 2025	34.12	34.40	34.00	34.27	34.27	0.20%	90,303
Jul 1, 2025	34.31	34.40	34.07	34.20	34.20	-0.47%	96,106
Jun 30, 2025	34.33	34.41	34.01	34.36	34.36	0.29%	159,277
Jun 27, 2025	34.40	34.40	34.03	34.26	34.26	-0.20%	107,392
Jun 26, 2025	34.11	34.33	34.06	34.33	34.16	1.36%	109,172
Jun 25, 2025	34.45	34.45	33.74	33.87	33.70	-0.56%	69,430
Jun 24, 2025	33.85	34.12	33.54	34.06	33.89	1.88%	95,689
Jun 23, 2025	33.21	33.46	33.00	33.43	33.27	0.27%	112,385
Jun 20, 2025	33.77	33.77	33.22	33.34	33.18	-0.83%	135,367
Jun 18, 2025	33.73	33.77	33.55	33.62	33.46	0.09%	104,548
Jun 17, 2025	33.80	33.80	33.56	33.59	33.43	-0.91%	143,555
Jun 16, 2025	33.85	34.12	33.82	33.90	33.73	1.01%	74,305
Jun 13, 2025	33.65	33.81	33.49	33.56	33.40	-1.12%	90,734
Jun 12, 2025	33.63	33.94	33.60	33.94	33.77	1.01%	85,545
Jun 11, 2025	33.65	33.74	33.43	33.60	33.44	0.21%	95,346
Jun 10, 2025	33.58	33.66	33.38	33.53	33.37	-0.24%	211,675
Jun 9, 2025	33.60	33.76	33.50	33.61	33.45	0.03%	124,896
Jun 6, 2025	33.68	33.68	33.50	33.60	33.44	0.15%	85,691
Jun 5, 2025	33.73	33.73	33.50	33.55	33.39	0.09%	68,325
Jun 4, 2025	33.64	33.80	33.52	33.52	33.36	0.06%	80,821
Jun 3, 2025	33.52	33.57	33.28	33.50	33.34	-0.18%	149,709
Jun 2, 2025	33.30	33.59	33.25	33.56	33.40	0.78%	148,329
May 30, 2025	33.29	33.31	32.90	33.30	33.14	0.18%	90,431
May 29, 2025	33.33	33.58	33.11	33.24	33.08	-0.51%	71,659
May 28, 2025	33.78	33.78	33.39	33.41	33.08	-1.12%	92,670
May 27, 2025	33.80	33.93	33.70	33.79	33.45	1.11%	113,364
May 23, 2025	32.98	33.47	32.98	33.42	33.09	0.51%	73,183
May 22, 2025	33.17	33.40	33.09	33.25	32.92	-0.18%	49,708
May 21, 2025	33.42	33.63	33.26	33.31	32.98	-0.51%	101,576
May 20, 2025	33.37	33.50	33.27	33.48	33.15	0.63%	241,029
May 19, 2025	32.90	33.27	32.89	33.27	32.94	0.97%	135,930
May 16, 2025	33.00	33.02	32.72	32.95	32.62	-0.06%	137,296
May 15, 2025	32.94	33.00	32.72	32.97	32.64	0.49%	91,290
May 14, 2025	32.79	32.83	32.71	32.81	32.48	0.24%	95,665
May 13, 2025	32.62	32.79	32.53	32.73	32.41	0.74%	90,283
May 12, 2025	32.59	32.64	32.24	32.49	32.17	0.46%	98,464
May 9, 2025	32.36	32.39	32.20	32.34	32.02	0.56%	81,459
May 8, 2025	32.60	32.60	32.12	32.16	31.84	-	153,345
May 7, 2025	32.15	32.35	32.06	32.16	31.84	0.12%	108,781
May 6, 2025	32.06	32.20	31.91	32.12	31.80	0.06%	52,530
May 5, 2025	32.21	32.24	31.96	32.10	31.78	-0.06%	58,847
May 2, 2025	32.14	32.17	31.88	32.12	31.80	1.20%	46,393
May 1, 2025	32.13	32.13	31.62	31.74	31.43	-0.60%	61,683
Apr 30, 2025	31.93	31.93	31.36	31.93	31.61	-0.19%	73,342
Apr 29, 2025	31.91	32.02	31.73	31.99	31.67	-0.16%	60,141