IDVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	40.50	41.07	40.50	41.04	41.04	0.20%	220,649
Oct 14, 2026	41.22	41.28	40.83	40.96	40.96	-1.59%	204,998
Oct 13, 2026	41.60	41.66	41.42	41.62	41.62	0.12%	172,612
Oct 12, 2026	41.57	41.65	41.50	41.57	41.57	-0.02%	146,789
Oct 9, 2026	41.45	41.62	41.45	41.58	41.58	0.75%	178,926
Oct 8, 2026	41.31	41.47	41.12	41.27	41.27	-0.48%	236,555
Oct 7, 2026	41.71	41.71	41.42	41.47	41.47	-1.82%	269,930
Oct 6, 2026	42.34	42.42	42.10	42.24	42.24	0.21%	183,316
Oct 5, 2026	41.81	42.30	41.80	42.15	42.15	1.27%	216,632
Oct 2, 2026	41.37	41.67	41.25	41.62	41.62	1.22%	207,491
Oct 1, 2026	41.51	41.51	40.76	41.12	41.12	-1.01%	359,443
Sep 30, 2026	42.00	42.00	41.46	41.54	41.54	-0.91%	504,290
Sep 29, 2026	41.99	41.99	41.67	41.92	41.92	0.03%	271,596
Sep 28, 2026	42.31	42.34	42.00	42.12	41.91	-0.85%	320,256
Sep 25, 2026	42.46	42.60	42.25	42.48	42.27	0.45%	199,158
Sep 24, 2026	42.29	42.44	42.07	42.29	42.08	-0.28%	329,941
Sep 23, 2026	42.77	42.90	42.29	42.41	42.20	-1.53%	360,317
Sep 22, 2026	42.85	43.17	42.76	43.07	42.85	0.42%	251,594
Sep 21, 2026	42.89	42.98	42.55	42.89	42.67	1.13%	296,546
Sep 18, 2026	42.57	42.57	42.23	42.41	42.20	-0.66%	276,080
Sep 17, 2026	42.58	42.78	42.42	42.69	42.47	1.52%	205,931
Sep 16, 2026	42.62	42.68	41.75	42.05	41.84	-0.76%	278,426
Sep 15, 2026	42.53	42.54	42.24	42.37	42.16	-0.31%	183,808
Sep 14, 2026	42.50	42.73	42.25	42.50	42.29	-1.16%	284,706
Sep 11, 2026	43.10	43.17	42.85	43.00	42.78	0.63%	290,337
Sep 10, 2026	42.84	42.96	42.64	42.73	42.51	-1.02%	184,597
Sep 9, 2026	43.26	43.34	43.00	43.17	42.95	-0.42%	232,333
Sep 8, 2026	43.25	43.55	43.25	43.35	43.13	0.46%	237,704
Sep 4, 2026	43.01	43.27	43.00	43.15	42.93	0.30%	247,349
Sep 3, 2026	43.02	43.13	42.89	43.02	42.80	0.42%	247,185
Sep 2, 2026	42.55	42.84	42.50	42.84	42.62	0.99%	193,603
Sep 1, 2026	42.50	42.69	42.31	42.42	42.21	-0.40%	277,580
Aug 31, 2026	42.80	42.90	42.50	42.59	42.38	-0.49%	394,106
Aug 28, 2026	43.19	43.25	42.66	42.80	42.58	-0.52%	263,368
Aug 27, 2026	43.35	43.35	43.09	43.24	42.81	-0.18%	261,402
Aug 26, 2026	43.53	43.60	43.27	43.32	42.89	-0.55%	303,372
Aug 25, 2026	43.30	43.56	43.13	43.56	43.12	1.02%	258,031
Aug 24, 2026	43.31	43.31	42.95	43.12	42.69	-0.35%	259,914
Aug 21, 2026	43.17	43.32	43.07	43.27	42.84	1.24%	254,559
Aug 20, 2026	42.74	42.91	42.63	42.74	42.31	-0.28%	200,852
Aug 19, 2026	43.04	43.06	42.73	42.86	42.43	0.33%	229,586
Aug 18, 2026	43.06	43.10	42.61	42.72	42.29	-1.32%	242,944
Aug 17, 2026	43.19	43.39	43.12	43.29	42.86	0.30%	238,213
Aug 14, 2026	43.20	43.30	43.07	43.16	42.73	0.16%	204,122
Aug 13, 2026	43.08	43.25	43.01	43.09	42.66	0.02%	282,523
Aug 12, 2026	43.26	43.28	43.01	43.08	42.65	0.23%	236,661
Aug 11, 2026	43.35	43.46	42.92	42.98	42.55	-0.30%	282,022
Aug 10, 2026	43.06	43.19	42.90	43.11	42.68	0.12%	230,316
Aug 7, 2026	43.35	43.35	42.95	43.06	42.63	0.54%	193,879
Aug 6, 2026	42.98	43.09	42.78	42.83	42.40	-0.02%	183,791