Ideal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	6.78	6.78	6.61	6.63	6.63	-0.30%	82,200
Jun 17, 2026	7.28	7.42	7.27	7.35	6.65	1.94%	121,529
Jun 16, 2026	7.17	7.30	7.10	7.21	6.52	-	87,670
Jun 15, 2026	7.20	7.28	7.15	7.21	6.52	0.28%	46,953
Jun 12, 2026	7.16	7.19	7.12	7.19	6.51	0.42%	43,452
Jun 11, 2026	7.14	7.16	7.08	7.16	6.48	-	39,733
Jun 10, 2026	7.19	7.19	7.10	7.16	6.48	-0.42%	28,796
Jun 9, 2026	7.33	7.33	7.17	7.19	6.51	-1.91%	64,701
Jun 8, 2026	7.23	7.34	7.19	7.33	6.63	1.24%	95,186
Jun 5, 2026	7.18	7.28	7.18	7.24	6.55	1.40%	121,151
Jun 4, 2026	7.02	7.14	6.98	7.14	6.46	1.71%	68,190
Jun 3, 2026	6.99	7.06	6.96	7.02	6.35	-	46,847
Jun 2, 2026	6.97	7.09	6.97	7.02	6.35	0.72%	56,309
May 29, 2026	6.90	7.01	6.90	6.97	6.31	0.87%	76,135
May 28, 2026	6.90	6.92	6.87	6.91	6.25	0.14%	38,769
May 27, 2026	6.90	6.95	6.88	6.90	6.24	-	43,518
May 26, 2026	6.78	6.92	6.78	6.90	6.24	0.88%	52,582
May 25, 2026	6.76	6.89	6.76	6.84	6.19	0.44%	63,298
May 22, 2026	6.79	6.84	6.77	6.81	6.16	0.29%	32,028
May 21, 2026	6.80	6.80	6.68	6.79	6.14	0.30%	57,139
May 20, 2026	6.70	6.79	6.68	6.77	6.13	0.89%	34,124
May 19, 2026	6.81	6.84	6.63	6.71	6.07	-1.76%	38,192
May 18, 2026	6.83	6.83	6.75	6.83	6.18	-	41,902
May 15, 2026	6.78	6.84	6.70	6.83	6.18	1.34%	49,607
May 14, 2026	6.84	6.85	6.74	6.74	6.10	-1.46%	64,947
May 13, 2026	6.80	6.90	6.72	6.84	6.19	2.09%	126,892
May 12, 2026	6.47	6.79	6.44	6.70	6.06	6.52%	246,426
May 11, 2026	6.15	6.29	6.14	6.29	5.69	1.94%	103,627
May 8, 2026	6.12	6.20	6.11	6.17	5.58	0.33%	35,395
May 7, 2026	6.10	6.17	6.10	6.15	5.56	0.99%	41,852
May 6, 2026	6.10	6.16	6.08	6.09	5.51	0.50%	37,932
May 5, 2026	6.05	6.12	5.97	6.06	5.48	1.00%	49,110
May 4, 2026	5.85	6.03	5.85	6.00	5.43	2.74%	106,359
Apr 30, 2026	5.80	5.86	5.79	5.84	5.28	-0.34%	20,079
Apr 29, 2026	5.79	5.86	5.77	5.86	5.30	0.86%	15,262
Apr 28, 2026	5.86	5.87	5.79	5.81	5.26	-1.53%	18,756
Apr 27, 2026	5.80	5.90	5.80	5.90	5.34	2.08%	42,224
Apr 24, 2026	5.78	5.81	5.75	5.78	5.23	0.52%	31,032
Apr 23, 2026	5.74	5.76	5.69	5.75	5.20	0.88%	31,588
Apr 22, 2026	5.76	5.76	5.68	5.70	5.16	-	35,434
Apr 21, 2026	5.75	5.76	5.69	5.70	5.16	-0.70%	26,497
Apr 20, 2026	5.87	5.87	5.72	5.74	5.19	-2.21%	41,124
Apr 17, 2026	5.86	5.88	5.82	5.87	5.31	0.17%	26,131
Apr 16, 2026	5.83	5.91	5.83	5.86	5.30	0.51%	77,001
Apr 15, 2026	5.91	5.91	5.83	5.83	5.27	-0.85%	30,253
Apr 14, 2026	5.80	5.88	5.80	5.88	5.32	1.03%	23,001
Apr 9, 2026	5.82	5.82	5.74	5.82	5.27	-	22,723
Apr 8, 2026	5.81	5.84	5.78	5.82	5.27	1.75%	56,398
Apr 7, 2026	5.71	5.77	5.65	5.72	5.18	0.88%	23,802
Apr 2, 2026	5.75	5.75	5.67	5.67	5.13	-1.56%	33,538