IG Design Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.74	0.74	0.72	0.72	0.72	-1.38%	-
Feb 19, 2026	0.73	0.73	0.73	0.73	0.73	-3.33%	-
Feb 18, 2026	0.74	0.75	0.73	0.75	0.75	2.74%	8,400
Feb 17, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	-
Feb 16, 2026	0.71	0.74	0.71	0.74	0.74	0.68%	-
Feb 13, 2026	0.72	0.73	0.72	0.73	0.73	3.55%	-
Feb 12, 2026	0.63	0.71	0.63	0.71	0.71	29.36%	-
Feb 10, 2026	0.55	0.55	0.55	0.55	0.55	0.93%	-
Feb 9, 2026	0.54	0.55	0.54	0.54	0.54	-	-
Feb 6, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	-
Feb 5, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	-
Feb 4, 2026	0.53	0.54	0.53	0.54	0.54	0.93%	-
Feb 3, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	-
Feb 2, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	-
Jan 30, 2026	0.48	0.52	0.48	0.52	0.52	-0.95%	-
Jan 29, 2026	0.53	0.53	0.53	0.53	0.53	1.94%	-
Jan 28, 2026	0.52	0.52	0.52	0.52	0.52	-4.63%	-
Jan 27, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 26, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	-
Jan 23, 2026	0.53	0.55	0.53	0.55	0.55	3.81%	-
Jan 22, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	-
Jan 21, 2026	0.50	0.54	0.50	0.53	0.53	-2.75%	-
Jan 20, 2026	0.55	0.55	0.54	0.55	0.55	-2.68%	-
Jan 19, 2026	0.56	0.57	0.56	0.56	0.56	-0.88%	-
Jan 16, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	-
Jan 15, 2026	0.54	0.56	0.54	0.56	0.56	7.69%	-
Jan 14, 2026	0.54	0.55	0.52	0.52	0.52	-9.57%	-
Jan 13, 2026	0.53	0.58	0.53	0.58	0.58	9.52%	-
Jan 12, 2026	0.51	0.53	0.51	0.53	0.53	-0.94%	-
Jan 9, 2026	0.55	0.55	0.52	0.53	0.53	-2.75%	-
Jan 8, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	-
Jan 7, 2026	0.54	0.55	0.54	0.54	0.54	-	-
Jan 6, 2026	0.52	0.54	0.52	0.54	0.54	0.93%	-
Jan 5, 2026	0.53	0.56	0.53	0.54	0.54	-3.60%	-
Jan 2, 2026	0.53	0.56	0.53	0.56	0.56	-	-
Dec 30, 2025	0.52	0.56	0.52	0.56	0.56	-	-
Dec 29, 2025	0.53	0.56	0.53	0.56	0.56	-	-
Dec 23, 2025	0.49	0.56	0.49	0.56	0.56	6.73%	-
Dec 22, 2025	0.49	0.52	0.49	0.52	0.52	-	-
Dec 19, 2025	0.49	0.52	0.49	0.52	0.52	-	-
Dec 18, 2025	0.52	0.52	0.52	0.52	0.52	0.97%	-
Dec 17, 2025	0.52	0.52	0.52	0.52	0.52	-2.83%	-
Dec 16, 2025	0.52	0.53	0.52	0.53	0.53	2.91%	-
Dec 15, 2025	0.53	0.53	0.52	0.52	0.52	-2.83%	-
Dec 12, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	-
Dec 11, 2025	0.56	0.56	0.55	0.55	0.55	-4.35%	-
Dec 10, 2025	0.56	0.58	0.55	0.58	0.58	4.55%	-
Dec 9, 2025	0.57	0.57	0.55	0.55	0.55	-	-
Dec 8, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 5, 2025	0.57	0.57	0.55	0.55	0.55	-	-