IDYN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	29.92	29.92	29.49	29.80	29.80	-2.56%	12,218
Mar 4, 2026	30.55	30.58	30.53	30.58	30.58	1.46%	815
Mar 3, 2026	30.00	30.33	29.43	30.14	30.14	-3.38%	17,826
Mar 2, 2026	30.95	31.26	30.95	31.19	31.19	-1.52%	8,317
Feb 27, 2026	31.79	31.86	31.64	31.68	31.68	-0.27%	2,771
Feb 26, 2026	31.81	31.81	31.58	31.76	31.76	-0.39%	3,118
Feb 25, 2026	31.89	31.89	31.89	31.89	31.88	1.05%	128
Feb 24, 2026	31.36	31.55	31.36	31.55	31.55	0.37%	5,831
Feb 23, 2026	31.54	31.56	31.36	31.44	31.44	0.24%	5,914
Feb 20, 2026	31.20	31.40	31.20	31.36	31.36	0.87%	4,702
Feb 19, 2026	31.01	31.11	30.99	31.09	31.09	-0.32%	7,641
Feb 18, 2026	31.34	31.43	31.17	31.19	31.19	-	18,935
Feb 17, 2026	31.05	31.23	30.92	31.19	31.19	0.06%	17,015
Feb 13, 2026	31.01	31.19	31.01	31.17	31.17	0.05%	13,056
Feb 12, 2026	31.55	31.55	31.09	31.16	31.15	-1.41%	88,853
Feb 11, 2026	31.42	31.61	31.14	31.60	31.60	1.26%	29,875
Feb 10, 2026	31.35	31.35	31.15	31.21	31.21	0.03%	11,875
Feb 9, 2026	31.04	31.20	31.04	31.20	31.20	1.23%	9,996
Feb 6, 2026	30.57	30.93	30.53	30.82	30.82	3.33%	153,949
Feb 5, 2026	29.99	30.11	29.83	29.83	29.83	-1.68%	15,770
Feb 4, 2026	30.72	30.78	30.30	30.34	30.34	-	8,762
Feb 3, 2026	30.24	30.34	30.18	30.34	30.34	0.32%	3,418
Feb 2, 2026	30.15	30.25	30.08	30.24	30.24	0.73%	9,774
Jan 30, 2026	30.10	30.18	29.89	30.03	30.03	-0.71%	14,769
Jan 29, 2026	30.19	30.25	29.93	30.24	30.24	0.34%	10,752
Jan 28, 2026	30.17	30.17	29.93	30.14	30.14	-0.67%	12,675
Jan 27, 2026	30.16	30.57	30.06	30.34	30.34	1.75%	11,780
Jan 26, 2026	29.87	29.90	29.72	29.82	29.82	0.94%	12,984
Jan 23, 2026	29.35	29.60	29.27	29.54	29.54	0.58%	9,887
Jan 22, 2026	29.27	29.42	29.27	29.37	29.37	0.75%	6,327
Jan 21, 2026	29.07	29.36	28.95	29.15	29.15	1.01%	10,636
Jan 20, 2026	28.93	29.05	28.82	28.86	28.86	-1.77%	14,987
Jan 16, 2026	29.34	30.13	29.33	29.38	29.38	0.22%	7,523
Jan 15, 2026	29.49	30.01	29.31	29.32	29.32	0.07%	5,667
Jan 14, 2026	29.30	29.30	29.30	29.30	29.30	0.36%	315
Jan 13, 2026	29.20	29.21	29.10	29.19	29.19	-0.16%	11,789
Jan 12, 2026	29.18	29.24	29.18	29.24	29.24	0.60%	2,361
Jan 9, 2026	29.00	29.10	28.98	29.06	29.06	0.81%	4,621
Jan 8, 2026	28.82	28.87	28.80	28.83	28.83	-0.22%	3,460
Jan 7, 2026	28.91	28.95	28.90	28.90	28.90	-0.30%	554
Jan 6, 2026	28.89	29.02	28.87	28.98	28.98	0.41%	3,357
Jan 5, 2026	28.65	28.87	28.65	28.87	28.87	1.55%	1,436
Jan 2, 2026	28.50	28.50	28.37	28.43	28.43	0.95%	708
Dec 31, 2025	28.16	28.32	28.16	28.16	28.16	-0.60%	321
Dec 30, 2025	28.40	28.40	28.31	28.33	28.33	0.17%	1,547
Dec 29, 2025	28.29	28.51	28.23	28.28	28.28	-0.17%	3,594
Dec 26, 2025	28.25	28.33	28.23	28.33	28.33	-0.24%	459,850
Dec 24, 2025	28.36	28.47	28.35	28.40	28.40	0.10%	2,397
Dec 23, 2025	28.40	28.40	28.36	28.37	28.37	0.61%	764
Dec 22, 2025	28.20	28.20	28.20	28.20	28.20	0.16%	287