IDVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	42.28	42.31	41.91	42.08	-	-2.12%	98,097
May 14, 2026	43.12	43.16	42.79	42.99	42.99	-0.23%	213,765
May 13, 2026	42.78	43.26	42.61	43.09	43.09	0.51%	238,106
May 12, 2026	42.65	42.90	42.16	42.87	42.87	-0.46%	210,064
May 11, 2026	42.71	43.12	42.71	43.07	43.07	0.63%	288,769
May 8, 2026	42.90	42.93	42.61	42.80	42.80	0.61%	281,279
May 7, 2026	43.41	43.41	42.45	42.54	42.54	-2.05%	330,682
May 6, 2026	42.78	43.46	42.78	43.43	43.43	2.41%	359,732
May 5, 2026	42.23	42.49	42.23	42.41	42.41	0.95%	290,616
May 4, 2026	42.29	42.40	41.91	42.01	42.01	-0.66%	255,310
May 1, 2026	42.50	42.55	42.25	42.29	42.29	-0.63%	287,305
Apr 30, 2026	41.91	42.56	41.87	42.56	42.56	2.31%	311,267
Apr 29, 2026	41.68	41.81	41.48	41.60	41.60	-0.98%	301,771
Apr 28, 2026	42.06	42.13	41.74	42.01	41.80	-0.47%	186,434
Apr 27, 2026	42.54	42.54	42.12	42.21	42.00	-0.40%	289,026
Apr 24, 2026	42.37	42.44	42.17	42.38	42.17	0.45%	257,882
Apr 23, 2026	42.43	42.55	41.80	42.19	41.98	-0.57%	253,135
Apr 22, 2026	42.64	42.64	42.29	42.43	42.22	0.62%	282,948
Apr 21, 2026	42.85	42.85	42.09	42.17	41.96	-1.70%	368,778
Apr 20, 2026	42.63	42.96	42.63	42.90	42.68	-0.16%	507,813
Apr 17, 2026	43.08	43.15	42.82	42.97	42.75	0.82%	414,619
Apr 16, 2026	42.78	42.89	42.50	42.62	42.41	-0.23%	344,889
Apr 15, 2026	43.00	43.00	42.60	42.72	42.51	-0.47%	341,942
Apr 14, 2026	42.95	43.02	42.83	42.92	42.70	0.52%	356,182
Apr 13, 2026	42.37	42.76	42.28	42.70	42.49	0.35%	297,049
Apr 10, 2026	42.62	42.78	42.45	42.55	42.34	0.52%	403,708
Apr 9, 2026	42.00	42.44	41.91	42.33	42.12	0.19%	483,025
Apr 8, 2026	42.34	42.43	42.01	42.25	42.04	3.38%	307,915
Apr 7, 2026	40.67	40.94	40.43	40.87	40.66	-	168,356
Apr 6, 2026	40.98	41.06	40.65	40.87	40.66	-0.02%	248,483
Apr 2, 2026	40.18	40.96	40.16	40.88	40.67	-0.15%	204,616
Apr 1, 2026	40.78	41.11	40.75	40.94	40.73	1.16%	246,353
Mar 31, 2026	39.37	40.48	39.37	40.47	40.27	3.80%	288,728
Mar 30, 2026	39.50	39.61	38.84	38.99	38.79	-1.04%	347,501
Mar 27, 2026	39.52	39.87	39.30	39.40	39.00	-0.66%	237,414
Mar 26, 2026	40.16	40.29	39.55	39.66	39.25	-1.83%	293,191
Mar 25, 2026	40.33	40.65	40.25	40.40	39.99	1.43%	249,335
Mar 24, 2026	39.32	40.06	39.23	39.83	39.42	0.53%	278,205
Mar 23, 2026	39.32	40.15	39.26	39.62	39.21	1.59%	408,604
Mar 20, 2026	39.86	39.91	38.70	39.00	38.60	-2.35%	405,202
Mar 19, 2026	39.48	40.15	39.25	39.94	39.53	-0.22%	393,673
Mar 18, 2026	40.53	40.63	39.99	40.03	39.62	-1.82%	383,753
Mar 17, 2026	40.47	40.96	40.47	40.77	40.35	1.14%	285,528
Mar 16, 2026	40.11	40.48	40.05	40.31	39.90	1.41%	298,021
Mar 13, 2026	40.30	40.55	39.72	39.75	39.34	-0.97%	308,280
Mar 12, 2026	40.52	40.54	39.93	40.14	39.73	-1.76%	304,796
Mar 11, 2026	40.85	41.11	40.66	40.86	40.44	-0.41%	334,157
Mar 10, 2026	40.87	41.46	40.73	41.03	40.61	1.21%	358,640
Mar 9, 2026	39.59	40.67	39.35	40.54	40.12	0.97%	493,190
Mar 6, 2026	40.01	40.42	39.79	40.15	39.74	-0.67%	403,764