IDEXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	13.99	14.14	13.91	13.97	13.97	-1.69%	649,977
Oct 7, 2025	14.29	14.33	14.16	14.21	14.21	0.35%	1,133,914
Oct 6, 2025	14.19	14.26	14.14	14.16	14.16	-0.42%	982,158
Oct 3, 2025	14.20	14.27	14.17	14.22	14.22	1.14%	987,769
Oct 2, 2025	14.14	14.16	13.96	14.06	14.06	-0.28%	893,049
Oct 1, 2025	13.98	14.15	13.98	14.10	14.10	2.10%	1,097,799
Sep 30, 2025	13.59	13.82	13.57	13.81	13.81	3.29%	600,135
Sep 29, 2025	13.37	13.44	13.35	13.37	13.37	1.13%	621,531
Sep 26, 2025	13.17	13.27	13.16	13.22	13.22	2.16%	669,336
Sep 25, 2025	12.99	13.01	12.88	12.94	12.94	-0.31%	445,554
Sep 24, 2025	13.03	13.12	12.96	12.98	12.98	-1.89%	260,877
Sep 23, 2025	13.17	13.25	13.13	13.23	13.23	0.08%	379,104
Sep 22, 2025	12.99	13.45	12.99	13.22	13.22	-1.49%	747,302
Sep 19, 2025	13.59	13.99	13.36	13.42	13.42	-1.40%	1,776,154
Sep 18, 2025	13.64	13.64	13.23	13.61	13.61	0.07%	342,088
Sep 17, 2025	13.63	13.69	13.35	13.60	13.60	-	283,011
Sep 16, 2025	13.51	13.78	13.45	13.60	13.60	-0.15%	463,317
Sep 15, 2025	13.55	13.97	13.55	13.62	13.62	-	1,034,698
Sep 12, 2025	13.51	13.89	13.48	13.62	13.62	-0.80%	1,189,378
Sep 11, 2025	13.54	13.91	13.54	13.73	13.73	2.46%	6,276,066
Sep 10, 2025	12.82	13.49	12.82	13.40	13.40	7.11%	5,576,120
Sep 9, 2025	12.65	12.65	12.23	12.51	12.51	-0.56%	425,758
Sep 8, 2025	12.49	12.69	12.49	12.58	12.58	1.62%	670,141
Sep 5, 2025	12.48	12.53	12.29	12.38	12.38	-0.40%	406,860
Sep 4, 2025	12.14	12.46	12.14	12.43	12.43	0.89%	409,505
Sep 3, 2025	12.11	12.59	12.11	12.32	12.32	1.73%	495,224
Sep 2, 2025	12.05	12.12	11.98	12.11	12.11	-2.26%	529,691
Aug 29, 2025	12.41	12.48	12.33	12.39	12.39	-2.21%	246,493
Aug 28, 2025	12.35	12.71	12.35	12.67	12.67	-0.09%	273,061
Aug 27, 2025	12.93	12.93	12.56	12.68	12.68	0.01%	290,132
Aug 26, 2025	12.79	12.79	12.62	12.68	12.68	0.24%	370,315
Aug 25, 2025	12.82	12.93	12.65	12.65	12.65	-1.79%	460,404
Aug 22, 2025	12.66	12.97	12.66	12.88	12.88	2.14%	706,609
Aug 21, 2025	12.53	12.69	12.52	12.61	12.61	-1.25%	404,219
Aug 20, 2025	12.70	12.80	12.70	12.77	12.77	0.24%	256,877
Aug 19, 2025	12.70	12.85	12.70	12.74	12.74	0.24%	372,244
Aug 18, 2025	12.66	12.78	12.66	12.71	12.71	-0.08%	640,413
Aug 15, 2025	12.59	12.72	12.59	12.72	12.72	1.03%	290,356
Aug 14, 2025	12.51	12.63	12.49	12.59	12.59	0.96%	337,378
Aug 13, 2025	12.53	12.53	12.37	12.47	12.47	1.46%	534,984
Aug 12, 2025	12.20	12.35	12.20	12.29	12.29	0.16%	669,145
Aug 11, 2025	12.35	12.35	12.23	12.27	12.27	-1.52%	408,166
Aug 8, 2025	12.34	12.51	12.34	12.46	12.46	1.14%	1,142,698
Aug 7, 2025	12.23	12.36	12.17	12.32	12.32	2.39%	2,307,081
Aug 6, 2025	11.95	12.08	11.95	12.03	12.03	0.95%	322,464
Aug 5, 2025	11.89	11.96	11.81	11.92	11.92	-0.08%	388,897
Aug 4, 2025	11.88	11.95	11.86	11.93	11.93	0.25%	462,019
Aug 1, 2025	11.91	11.93	11.80	11.90	11.90	-0.08%	452,355
Jul 31, 2025	12.07	12.10	11.88	11.91	11.91	-2.14%	487,856
Jul 30, 2025	12.30	12.33	12.15	12.17	12.17	-2.17%	455,040