ideaForge Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	417.00	417.05	409.90	410.75	410.75	-2.50%	9,404
Feb 12, 2026	423.85	423.85	418.55	421.30	421.30	-0.60%	9,464
Feb 11, 2026	434.85	434.85	422.05	423.85	423.85	-2.53%	10,048
Feb 10, 2026	433.05	443.75	431.20	434.85	434.85	0.73%	4,933
Feb 9, 2026	427.00	436.65	421.15	431.70	431.70	1.37%	7,030
Feb 6, 2026	424.70	430.15	419.05	425.85	425.85	0.28%	17,211
Feb 5, 2026	436.05	436.05	424.00	424.65	424.65	-2.58%	5,987
Feb 4, 2026	430.05	439.65	429.00	435.90	435.90	0.35%	9,270
Feb 3, 2026	445.60	453.55	430.70	434.40	434.40	1.60%	11,154
Feb 2, 2026	442.00	443.35	422.50	427.55	427.55	-2.98%	23,244
Feb 1, 2026	466.30	494.50	432.00	440.70	440.70	-4.64%	125,122
Jan 30, 2026	425.00	465.00	419.45	462.15	462.15	7.97%	33,216
Jan 29, 2026	432.00	436.00	423.25	428.05	428.05	-0.81%	20,007
Jan 28, 2026	410.00	438.85	409.95	431.55	431.55	5.27%	28,816
Jan 27, 2026	403.25	414.25	390.00	409.95	409.95	2.17%	26,701
Jan 23, 2026	415.00	426.75	396.50	401.25	401.25	-6.72%	28,766
Jan 22, 2026	425.85	434.90	423.05	430.15	430.15	1.55%	12,446
Jan 21, 2026	423.50	432.25	415.30	423.60	423.60	0.05%	25,256
Jan 20, 2026	446.10	446.10	421.00	423.40	423.40	-5.08%	13,620
Jan 19, 2026	451.70	457.00	443.55	446.05	446.05	-1.23%	9,083
Jan 16, 2026	459.10	466.50	447.80	451.60	451.60	-1.62%	10,956
Jan 14, 2026	466.85	471.25	454.10	459.05	459.05	-1.84%	12,015
Jan 13, 2026	484.35	484.35	465.40	467.65	467.65	-1.54%	14,249
Jan 12, 2026	474.20	478.20	457.85	474.95	474.95	0.18%	13,741
Jan 9, 2026	478.30	489.55	466.20	474.10	474.10	-0.86%	34,355
Jan 8, 2026	475.00	494.90	474.35	478.20	478.20	1.27%	39,318
Jan 7, 2026	466.00	478.95	466.00	472.20	472.20	-1.51%	6,654
Jan 6, 2026	489.65	489.65	475.00	479.45	479.45	-1.32%	19,336
Jan 5, 2026	470.50	494.00	469.20	485.85	485.85	3.45%	72,972
Jan 2, 2026	464.35	473.70	462.85	469.65	469.65	1.13%	8,432
Jan 1, 2026	468.80	471.80	464.00	464.40	464.40	-0.93%	2,783
Dec 31, 2025	464.80	471.90	464.80	468.75	468.75	0.86%	4,782
Dec 30, 2025	471.25	471.25	460.35	464.75	464.75	-1.22%	12,825
Dec 29, 2025	484.55	492.35	467.45	470.50	470.50	-2.74%	23,142
Dec 26, 2025	479.50	489.00	478.00	483.75	483.75	1.02%	21,595
Dec 24, 2025	478.05	498.35	472.10	478.85	478.85	0.30%	64,833
Dec 23, 2025	484.00	493.00	474.45	477.40	477.40	-3.78%	177,515
Dec 22, 2025	429.45	509.60	429.45	496.15	496.15	16.82%	1,040,622
Dec 19, 2025	413.20	426.25	413.00	424.70	424.70	2.70%	13,832
Dec 18, 2025	415.05	420.05	406.95	413.55	413.55	-0.21%	7,612
Dec 17, 2025	420.40	421.85	411.10	414.40	414.40	-1.42%	7,739
Dec 16, 2025	430.80	430.80	418.05	420.35	420.35	-1.53%	9,584
Dec 15, 2025	420.05	429.30	420.05	426.90	426.90	0.26%	4,917
Dec 12, 2025	424.00	432.85	421.40	425.80	425.80	0.44%	13,203
Dec 11, 2025	423.35	425.70	417.00	423.95	423.95	0.39%	6,519
Dec 10, 2025	430.40	437.55	420.15	422.30	422.30	-2.91%	5,703
Dec 9, 2025	425.60	438.90	415.60	434.95	434.95	2.20%	10,784
Dec 8, 2025	442.05	444.60	421.25	425.60	425.60	-4.62%	12,277
Dec 5, 2025	453.00	458.85	443.40	446.20	446.20	-1.49%	6,269
Dec 4, 2025	453.35	458.90	451.35	452.95	452.95	-0.19%	9,057