IDEXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.70	16.76	16.61	16.63	16.63	0.91%	205,032
Sep 3, 2026	16.39	16.49	16.32	16.48	16.48	1.54%	236,011
Sep 2, 2026	16.40	16.47	16.21	16.23	16.23	-1.93%	362,742
Sep 1, 2026	16.64	16.71	16.51	16.55	16.55	-1.19%	187,585
Aug 31, 2026	16.90	16.92	16.72	16.75	16.75	-0.42%	205,614
Aug 28, 2026	16.83	16.93	16.78	16.82	16.82	0.60%	177,532
Aug 27, 2026	16.83	16.83	16.67	16.72	16.72	-1.18%	418,210
Aug 26, 2026	17.05	17.07	16.87	16.92	16.92	-0.35%	346,609
Aug 25, 2026	17.02	17.04	16.93	16.98	16.98	0.12%	223,519
Aug 24, 2026	17.00	17.13	16.96	16.96	16.96	-0.12%	388,225
Aug 21, 2026	16.92	17.00	16.92	16.98	16.98	1.19%	256,807
Aug 20, 2026	16.78	16.84	16.71	16.78	16.78	-1.12%	442,811
Aug 19, 2026	16.81	17.05	16.81	16.97	16.97	3.04%	325,031
Aug 18, 2026	16.41	16.53	16.40	16.47	16.47	1.23%	226,749
Aug 17, 2026	16.40	16.43	16.22	16.27	16.27	-2.05%	393,765
Aug 14, 2026	16.66	16.68	16.57	16.61	16.61	-0.36%	266,075
Aug 13, 2026	16.80	16.82	16.61	16.67	16.67	0.12%	150,749
Aug 12, 2026	16.75	16.77	16.61	16.65	16.65	-1.60%	206,171
Aug 11, 2026	17.07	17.09	16.89	16.92	16.92	-0.47%	219,271
Aug 10, 2026	16.98	17.07	16.94	17.00	17.00	0.41%	304,010
Aug 7, 2026	17.01	17.04	16.90	16.93	16.93	0.18%	182,341
Aug 6, 2026	17.02	17.02	16.87	16.90	16.90	0.18%	251,438
Aug 5, 2026	16.77	16.90	16.70	16.87	16.87	0.60%	218,263
Aug 4, 2026	16.61	16.83	16.61	16.77	16.77	1.15%	465,038
Aug 3, 2026	16.64	16.77	16.57	16.58	16.58	1.47%	454,292
Jul 31, 2026	16.28	16.35	16.14	16.34	16.34	-1.51%	245,681
Jul 30, 2026	16.32	16.62	16.30	16.59	16.59	1.59%	225,503
Jul 29, 2026	15.96	16.34	15.89	16.33	16.33	0.99%	728,077
Jul 28, 2026	15.89	16.21	15.89	16.17	16.17	4.05%	419,692
Jul 27, 2026	15.85	15.90	15.54	15.54	15.54	0.65%	856,317
Jul 24, 2026	15.33	15.51	15.32	15.44	15.44	0.78%	297,126
Jul 23, 2026	15.33	15.38	15.24	15.32	15.32	-1.54%	327,158
Jul 22, 2026	15.60	15.61	15.51	15.56	15.56	1.04%	241,386
Jul 21, 2026	15.25	15.43	15.24	15.40	15.40	1.65%	249,690
Jul 20, 2026	15.19	15.26	15.13	15.15	15.15	-1.30%	331,653
Jul 17, 2026	15.39	15.41	15.25	15.35	15.35	-0.65%	450,821
Jul 16, 2026	15.35	15.52	15.32	15.45	15.45	-0.13%	563,886
Jul 15, 2026	15.20	15.53	15.20	15.47	15.47	1.11%	514,930
Jul 14, 2026	15.23	15.37	15.23	15.30	15.30	-1.42%	496,888
Jul 13, 2026	15.63	15.74	15.48	15.52	15.52	-0.89%	287,170
Jul 10, 2026	15.76	15.85	15.65	15.66	15.66	-1.14%	343,035
Jul 9, 2026	15.75	15.91	15.72	15.84	15.84	1.54%	239,752
Jul 8, 2026	15.59	15.69	15.41	15.60	15.60	-3.47%	342,593
Jul 7, 2026	16.23	16.27	16.11	16.16	16.16	0.75%	1,250,720
Jul 6, 2026	16.22	16.28	15.96	16.04	16.04	-0.96%	881,818
Jul 2, 2026	16.19	16.23	16.09	16.20	16.20	2.69%	1,059,823
Jul 1, 2026	15.64	15.93	15.61	15.77	15.77	-	1,023,035
Jun 30, 2026	15.68	15.78	15.65	15.77	15.77	-0.88%	247,853
Jun 29, 2026	15.71	15.91	15.69	15.91	15.91	-	311,280
Jun 26, 2026	16.21	16.21	15.85	15.91	15.91	-0.69%	305,289