Ideal Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	6.21	6.23	6.06	6.13	-	-2.39%	63,451
Jul 7, 2026	6.31	6.33	6.22	6.28	6.28	-0.48%	23,501
Jul 6, 2026	6.28	6.34	6.18	6.31	6.31	-0.79%	48,327
Jul 3, 2026	6.17	6.36	6.17	6.36	6.36	3.08%	44,361
Jul 2, 2026	6.30	6.33	6.16	6.17	6.17	-2.22%	37,900
Jul 1, 2026	6.23	6.38	6.14	6.31	6.31	0.96%	67,923
Jun 30, 2026	6.36	6.43	6.25	6.25	6.25	-1.88%	41,271
Jun 29, 2026	6.40	6.54	6.35	6.37	6.37	-1.70%	50,181
Jun 26, 2026	6.59	6.59	6.26	6.48	6.48	-1.22%	160,983
Jun 25, 2026	6.59	6.60	6.45	6.56	6.56	-0.76%	82,755
Jun 24, 2026	6.67	6.72	6.55	6.61	6.61	-1.49%	80,124
Jun 23, 2026	6.76	6.87	6.62	6.71	6.71	-0.74%	70,261
Jun 22, 2026	6.61	6.76	6.52	6.76	6.76	2.58%	93,715
Jun 19, 2026	6.63	6.68	6.56	6.59	6.59	-0.60%	79,465
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