IDEXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	15.36	15.45	15.26	15.37	15.37	3.09%	253,424
May 26, 2026	14.93	14.98	14.83	14.91	14.91	1.91%	304,137
May 22, 2026	14.73	14.76	14.62	14.63	14.63	-0.79%	363,643
May 21, 2026	14.48	14.83	14.42	14.75	14.75	-0.02%	337,293
May 20, 2026	14.28	14.80	14.27	14.75	14.75	2.57%	334,173
May 19, 2026	14.42	14.62	14.35	14.38	14.38	-1.44%	388,157
May 18, 2026	14.46	14.61	14.28	14.59	14.59	2.24%	359,392
May 15, 2026	14.25	14.37	14.19	14.27	14.27	-0.14%	473,041
May 14, 2026	14.36	14.40	14.24	14.29	14.29	-0.35%	501,551
May 13, 2026	14.16	14.37	14.15	14.34	14.34	0.70%	794,260
May 12, 2026	14.27	14.29	14.17	14.24	14.24	-2.47%	315,946
May 11, 2026	14.70	14.75	14.59	14.60	14.60	-3.12%	1,437,174
May 8, 2026	15.20	15.25	15.00	15.07	15.07	-1.50%	2,575,035
May 7, 2026	15.59	15.62	15.25	15.30	15.30	-1.67%	689,744
May 6, 2026	15.31	15.60	15.29	15.56	15.56	5.71%	752,314
May 5, 2026	14.58	14.77	14.58	14.72	14.72	3.44%	355,335
May 4, 2026	14.65	14.70	14.23	14.23	14.23	-4.43%	1,042,952
May 1, 2026	15.00	15.08	14.87	14.89	14.89	-0.27%	243,426
Apr 30, 2026	15.39	15.39	14.72	14.93	14.93	0.11%	264,541
Apr 29, 2026	14.89	15.11	14.85	15.07	14.91	-0.72%	254,999
Apr 28, 2026	15.30	15.40	15.17	15.18	15.02	-1.35%	264,905
Apr 27, 2026	15.34	15.46	15.21	15.39	15.23	0.05%	1,414,156
Apr 24, 2026	15.29	15.44	15.25	15.38	15.22	-0.45%	321,536
Apr 23, 2026	15.59	15.69	15.32	15.45	15.29	-0.19%	320,601
Apr 22, 2026	15.59	15.59	15.41	15.48	15.32	-0.83%	232,305
Apr 21, 2026	15.97	16.04	15.61	15.61	15.45	-2.50%	322,374
Apr 20, 2026	15.98	16.03	15.89	16.01	15.84	-0.68%	463,211
Apr 17, 2026	16.09	16.30	16.07	16.12	15.95	3.47%	745,041
Apr 16, 2026	15.67	15.67	15.47	15.58	15.42	0.97%	508,797
Apr 15, 2026	15.52	15.57	15.39	15.43	15.27	-0.96%	607,607
Apr 14, 2026	15.66	15.74	15.56	15.58	15.42	-	298,352
Apr 13, 2026	15.43	15.60	15.38	15.58	15.42	-1.02%	551,717
Apr 10, 2026	15.78	15.86	15.68	15.74	15.58	0.83%	331,790
Apr 9, 2026	15.31	15.67	15.29	15.61	15.45	1.10%	321,967
Apr 8, 2026	15.56	15.61	15.32	15.44	15.28	5.32%	394,914
Apr 7, 2026	14.60	14.74	14.45	14.66	14.51	0.21%	551,813
Apr 6, 2026	14.51	14.73	14.10	14.63	14.48	0.48%	521,867
Apr 2, 2026	14.36	14.61	14.34	14.56	14.41	-1.69%	563,254
Apr 1, 2026	14.73	14.92	14.62	14.81	14.66	2.92%	420,827
Mar 31, 2026	14.21	14.39	14.07	14.39	14.24	2.71%	837,446
Mar 30, 2026	14.10	14.16	13.96	14.01	13.87	-0.28%	1,493,246
Mar 27, 2026	14.15	14.35	14.04	14.05	13.90	-2.09%	2,369,289
Mar 26, 2026	14.49	14.69	14.34	14.35	14.20	-1.03%	1,349,246
Mar 25, 2026	14.63	14.65	14.49	14.50	14.35	1.05%	579,011
Mar 24, 2026	14.30	14.47	14.24	14.35	14.20	-1.03%	870,893
Mar 23, 2026	14.73	14.86	14.41	14.50	14.35	0.55%	3,664,791
Mar 20, 2026	14.63	14.64	14.32	14.42	14.27	-1.84%	438,449
Mar 19, 2026	14.29	14.83	14.29	14.69	14.54	-0.07%	790,697
Mar 18, 2026	14.70	14.93	14.69	14.70	14.55	-1.74%	1,197,949
Mar 17, 2026	14.98	15.03	14.65	14.96	14.81	0.94%	2,984,972