IDEXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	16.37	16.95	16.37	16.85	16.85	0.30%	38,386
Nov 4, 2026	16.44	16.84	16.34	16.80	16.80	7.21%	2,415,368
Nov 3, 2026	15.46	15.92	15.46	15.67	15.67	-0.63%	556,828
Nov 2, 2026	15.61	16.14	15.50	15.77	15.77	0.57%	895,196
Oct 30, 2026	15.63	15.80	15.61	15.68	15.68	-0.95%	269,502
Oct 29, 2026	16.04	16.04	15.70	15.98	15.83	0.43%	284,346
Oct 28, 2026	15.78	15.98	15.78	15.91	15.76	0.06%	256,398
Oct 27, 2026	15.78	16.21	15.78	15.90	15.75	-0.93%	347,863
Oct 26, 2026	15.91	16.08	15.91	16.05	15.90	1.01%	425,987
Oct 23, 2026	15.81	15.89	15.65	15.89	15.74	0.63%	924,273
Oct 22, 2026	15.68	15.86	15.68	15.79	15.64	-0.13%	1,211,860
Oct 21, 2026	15.81	15.92	15.75	15.81	15.66	-0.25%	692,023
Oct 20, 2026	15.66	15.92	15.65	15.85	15.70	2.43%	668,375
Oct 19, 2026	15.36	15.52	15.36	15.47	15.33	-0.10%	565,427
Oct 16, 2026	15.56	15.69	15.43	15.49	15.35	0.13%	652,564
Oct 15, 2026	15.51	15.54	15.40	15.47	15.33	2.59%	650,103
Oct 14, 2026	15.04	15.13	14.95	15.08	14.94	-0.26%	466,579
Oct 13, 2026	15.11	15.16	15.04	15.12	14.98	1.14%	425,487
Oct 12, 2026	14.99	15.07	14.93	14.95	14.81	-0.86%	376,743
Oct 9, 2026	15.04	15.12	14.98	15.08	14.94	1.55%	468,217
Oct 8, 2026	14.78	14.87	14.71	14.85	14.71	-	539,804
Oct 7, 2026	15.05	15.05	14.82	14.85	14.71	-1.20%	513,975
Oct 6, 2026	15.10	15.14	15.02	15.03	14.89	1.14%	1,362,554
Oct 5, 2026	14.78	14.89	14.73	14.86	14.72	-0.67%	1,844,539
Oct 2, 2026	15.10	15.20	14.91	14.96	14.82	0.81%	2,103,504
Oct 1, 2026	15.21	15.23	14.81	14.84	14.70	-2.05%	741,653
Sep 30, 2026	15.39	15.39	15.14	15.15	15.01	0.60%	354,458
Sep 29, 2026	15.13	15.15	14.97	15.06	14.92	-0.73%	402,634
Sep 28, 2026	15.14	15.27	15.07	15.17	15.03	-0.13%	645,141
Sep 25, 2026	15.12	15.22	15.08	15.19	15.05	0.93%	389,583
Sep 24, 2026	15.13	15.14	14.91	15.05	14.91	0.40%	498,763
Sep 23, 2026	15.16	15.17	14.94	14.99	14.85	-1.64%	644,360
Sep 22, 2026	15.23	15.30	15.15	15.24	15.10	2.63%	863,578
Sep 21, 2026	14.90	14.92	14.78	14.85	14.71	0.20%	473,995
Sep 18, 2026	14.82	14.83	14.73	14.82	14.68	-1.20%	422,288
Sep 17, 2026	15.08	15.10	14.95	15.00	14.86	-0.20%	481,095
Sep 16, 2026	15.21	15.24	14.96	15.03	14.89	-0.50%	696,967
Sep 15, 2026	15.34	15.35	15.09	15.11	14.96	-2.80%	757,321
Sep 14, 2026	15.57	15.64	15.48	15.54	15.39	-0.64%	394,102
Sep 11, 2026	15.75	15.81	15.64	15.64	15.49	-0.89%	309,429
Sep 10, 2026	15.90	15.97	15.74	15.78	15.63	-0.32%	439,688
Sep 9, 2026	15.88	15.90	15.79	15.83	15.68	-2.82%	461,656
Sep 8, 2026	16.43	16.48	16.29	16.29	16.14	-2.04%	349,644
Sep 4, 2026	16.70	16.76	16.61	16.63	16.47	0.91%	205,032
Sep 3, 2026	16.39	16.49	16.32	16.48	16.33	1.54%	236,011
Sep 2, 2026	16.40	16.47	16.21	16.23	16.08	-1.93%	362,742
Sep 1, 2026	16.64	16.71	16.51	16.55	16.40	-1.19%	187,585
Aug 31, 2026	16.90	16.92	16.72	16.75	16.59	-0.42%	205,614
Aug 28, 2026	16.83	16.93	16.78	16.82	16.66	0.60%	177,532
Aug 27, 2026	16.83	16.83	16.67	16.72	16.56	-1.18%	418,210