IDEXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	16.15	16.21	16.11	16.20	-	1.00%	36,249
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
Jun 25, 2026	16.02	16.18	15.98	16.02	16.02	1.65%	265,227
Jun 24, 2026	15.76	15.86	15.71	15.76	15.76	0.64%	309,689
Jun 23, 2026	15.59	15.75	15.59	15.66	15.66	-0.63%	298,264
Jun 22, 2026	15.90	15.91	15.71	15.76	15.76	-2.60%	454,521
Jun 18, 2026	16.05	16.22	16.05	16.18	16.18	0.37%	280,953
Jun 17, 2026	16.21	16.43	16.08	16.12	16.12	-0.12%	401,383
Jun 16, 2026	16.34	16.34	16.14	16.14	16.14	-1.47%	259,077
Jun 15, 2026	16.46	16.49	16.35	16.38	16.38	1.11%	354,337
Jun 12, 2026	16.24	16.26	16.10	16.20	16.20	-0.67%	243,453
Jun 11, 2026	15.95	16.32	15.86	16.31	16.31	3.25%	337,838
Jun 10, 2026	15.94	16.06	15.77	15.80	15.80	-1.76%	295,579
Jun 9, 2026	16.05	16.24	15.93	16.08	16.08	2.10%	643,804
Jun 8, 2026	15.67	15.90	15.67	15.75	15.75	0.19%	296,148
Jun 5, 2026	16.01	16.16	15.71	15.72	15.72	-	307,612
Jun 4, 2026	15.79	15.79	15.61	15.72	15.72	0.64%	312,188
Jun 3, 2026	15.75	15.78	15.42	15.62	15.62	2.02%	1,290,950
Jun 2, 2026	15.33	15.35	15.21	15.31	15.31	0.53%	218,763
Jun 1, 2026	15.36	15.40	15.19	15.23	15.23	-1.99%	1,564,950
May 29, 2026	15.59	15.70	15.50	15.54	15.54	-0.70%	279,742
May 28, 2026	15.45	15.71	15.45	15.65	15.65	1.82%	368,513
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