IDVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	43.35	43.35	42.95	43.03	-	0.47%	139,588
Aug 6, 2026	42.98	43.09	42.78	42.83	42.83	-0.02%	183,665
Aug 5, 2026	42.99	43.26	42.84	42.84	42.84	-	185,281
Aug 4, 2026	42.96	42.96	42.77	42.84	42.84	0.45%	560,229
Aug 3, 2026	42.60	42.66	42.33	42.65	42.65	-0.05%	230,214
Jul 31, 2026	42.73	42.87	42.17	42.67	42.67	-0.12%	207,206
Jul 30, 2026	41.99	42.79	41.99	42.72	42.72	2.72%	182,763
Jul 29, 2026	42.18	42.40	41.61	41.80	41.59	-0.92%	230,278
Jul 28, 2026	42.21	42.27	41.87	42.19	41.98	-0.59%	200,894
Jul 27, 2026	42.45	42.52	42.10	42.44	42.23	0.43%	292,529
Jul 24, 2026	42.52	42.52	42.16	42.26	42.05	-0.18%	172,479
Jul 23, 2026	42.42	42.59	42.24	42.34	42.12	-1.16%	274,977
Jul 22, 2026	42.51	42.95	42.51	42.83	42.61	0.75%	134,353
Jul 21, 2026	42.06	42.52	42.06	42.51	42.30	1.82%	181,696
Jul 20, 2026	42.03	42.11	41.75	41.75	41.54	-0.38%	259,887
Jul 17, 2026	41.76	42.10	41.56	41.91	41.70	-0.73%	203,904
Jul 16, 2026	42.30	42.49	42.11	42.22	42.01	-0.68%	230,662
Jul 15, 2026	42.66	42.66	42.24	42.51	42.30	0.19%	174,476
Jul 14, 2026	42.50	42.71	42.32	42.43	42.22	0.57%	225,196
Jul 13, 2026	42.30	42.45	42.08	42.19	41.98	-0.40%	205,585
Jul 10, 2026	42.32	42.48	42.15	42.36	42.15	0.81%	175,392
Jul 9, 2026	41.91	42.17	41.84	42.02	41.81	0.29%	228,121
Jul 8, 2026	41.70	41.96	41.47	41.90	41.69	-0.02%	230,225
Jul 7, 2026	42.14	42.24	41.67	41.91	41.70	-0.66%	196,537
Jul 6, 2026	41.98	42.32	41.98	42.19	41.98	0.96%	186,218
Jul 2, 2026	41.82	42.22	41.34	41.79	41.58	0.99%	127,870
Jul 1, 2026	41.71	41.79	41.34	41.38	41.17	-1.48%	312,246
Jun 30, 2026	41.88	42.00	41.65	42.00	41.79	0.82%	315,495
Jun 29, 2026	41.31	41.75	41.13	41.66	41.45	0.72%	184,820
Jun 26, 2026	41.35	41.75	41.22	41.57	41.15	0.12%	160,103
Jun 25, 2026	41.58	41.85	41.29	41.52	41.10	0.27%	182,763
Jun 24, 2026	41.62	41.62	41.22	41.41	41.00	-0.86%	195,427
Jun 23, 2026	41.76	42.00	41.50	41.77	41.35	-1.65%	368,711
Jun 22, 2026	42.55	42.64	42.37	42.47	42.04	0.21%	370,085
Jun 18, 2026	42.50	42.50	42.20	42.38	41.96	0.17%	180,444
Jun 17, 2026	42.70	43.00	42.21	42.31	41.89	-0.68%	168,862
Jun 16, 2026	42.98	42.98	42.56	42.60	42.17	-0.61%	203,592
Jun 15, 2026	43.35	43.35	42.86	42.86	42.43	0.02%	261,764
Jun 12, 2026	42.63	42.99	42.59	42.85	42.42	0.52%	149,850
Jun 11, 2026	41.44	42.68	41.44	42.63	42.20	3.35%	174,868
Jun 10, 2026	41.58	41.84	41.25	41.25	40.84	-1.48%	158,164
Jun 9, 2026	42.16	42.22	41.03	41.87	41.45	0.43%	233,044
Jun 8, 2026	42.00	42.06	41.65	41.69	41.27	0.24%	220,996
Jun 5, 2026	42.50	42.58	41.54	41.59	41.17	-3.28%	293,793
Jun 4, 2026	42.61	43.02	42.59	43.00	42.57	0.77%	172,550
Jun 3, 2026	43.05	43.06	42.66	42.67	42.24	-1.25%	232,445
Jun 2, 2026	42.67	43.31	42.67	43.21	42.78	1.41%	242,386
Jun 1, 2026	42.24	42.75	42.20	42.61	42.18	0.40%	442,888
May 29, 2026	42.50	42.65	42.34	42.44	42.02	-0.54%	296,716
May 28, 2026	42.46	42.75	42.18	42.67	42.24	0.15%	1,471,911