Ideal Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	57.20	60.72	56.80	60.72	60.72	10.00%	27,128
Jul 15, 2026	45.61	55.36	45.61	55.20	55.20	9.68%	10,610
Jul 14, 2026	50.33	54.98	47.41	50.33	50.33	-	460
Jul 13, 2026	55.02	55.02	49.80	50.33	50.33	-8.52%	6,550
Jul 10, 2026	59.50	59.50	52.49	55.02	55.02	-5.66%	9,250
Jul 9, 2026	60.00	60.99	58.00	58.32	58.32	-2.80%	770
Jul 8, 2026	61.60	63.99	60.00	60.00	60.00	-2.98%	2,847
Jul 7, 2026	63.78	63.78	61.50	61.84	61.84	-3.04%	6,115
Jul 6, 2026	67.00	67.00	63.00	63.78	63.78	-2.77%	4,183
Jul 3, 2026	67.00	69.78	63.25	65.60	65.60	-1.26%	2,548
Jul 2, 2026	65.00	68.55	64.00	66.44	66.44	0.76%	1,623
Jul 1, 2026	71.06	71.06	62.29	65.94	65.94	-4.42%	80,785
Jun 30, 2026	72.50	72.50	64.12	68.99	68.99	-1.06%	3,052
Jun 29, 2026	74.50	74.50	68.00	69.73	69.73	-6.42%	41,254
Jun 24, 2026	70.99	78.00	70.99	74.51	74.51	4.86%	53,817
Jun 23, 2026	68.50	72.25	66.15	71.06	71.06	4.18%	22,185
Jun 22, 2026	71.49	71.49	67.99	68.21	68.21	-4.76%	5,639
Jun 19, 2026	71.00	74.00	69.00	71.62	71.62	1.60%	40,093
Jun 18, 2026	74.90	74.90	69.00	70.49	70.49	-0.90%	24,333
Jun 17, 2026	73.88	74.90	69.00	71.13	71.13	2.37%	30,696
Jun 16, 2026	74.17	78.44	67.11	69.48	69.48	-6.32%	25,580
Jun 15, 2026	80.89	80.89	70.60	74.17	74.17	-5.44%	33,714
Jun 12, 2026	78.13	84.70	77.00	78.44	78.44	1.87%	41,609
Jun 11, 2026	71.00	77.54	69.00	77.00	77.00	9.24%	54,492
Jun 10, 2026	69.56	75.33	64.01	70.49	70.49	1.34%	22,213
Jun 9, 2026	77.27	77.90	69.54	69.56	69.56	-9.98%	68,905
Jun 8, 2026	86.00	86.00	77.24	77.27	77.27	-9.96%	100,102
Jun 5, 2026	83.50	87.70	80.00	85.82	85.82	7.64%	71,020
Jun 4, 2026	73.57	79.73	73.57	79.73	79.73	10.00%	74,916
Jun 3, 2026	67.95	72.48	67.95	72.48	72.48	10.00%	24,522
Jun 2, 2026	60.25	65.89	53.91	65.89	65.89	10.00%	149,486
Jun 1, 2026	55.00	60.05	50.00	59.90	59.90	9.73%	127,530
May 29, 2026	54.59	54.59	52.01	54.59	54.59	9.99%	25,428
May 25, 2026	48.63	49.63	46.00	49.63	49.63	10.00%	18,915
May 22, 2026	45.12	45.12	43.00	45.12	45.12	10.00%	18,125
May 21, 2026	41.00	41.02	39.00	41.02	41.02	10.00%	27,775
May 20, 2026	33.45	37.29	31.00	37.29	37.29	10.00%	61,973
May 19, 2026	34.09	34.09	30.87	33.90	33.90	-1.17%	24,247
May 18, 2026	35.56	36.90	32.00	34.30	34.30	-3.54%	547
May 15, 2026	38.00	39.00	35.30	35.56	35.56	-8.98%	1,484
May 14, 2026	39.43	40.73	34.05	39.07	39.07	5.51%	34,666
May 13, 2026	34.30	37.37	32.45	37.03	37.03	8.78%	9,067
May 12, 2026	35.00	36.16	33.00	34.04	34.04	3.18%	37,550
May 11, 2026	29.90	32.99	28.20	32.99	32.99	10.00%	31,301
May 8, 2026	28.10	30.50	28.10	29.99	29.99	-0.56%	1,629
May 7, 2026	29.85	30.50	28.26	30.16	30.16	-	1,253
May 6, 2026	28.26	30.88	26.60	30.16	30.16	7.10%	4,613
May 5, 2026	25.70	28.16	25.70	28.16	28.16	-0.91%	2,082
May 4, 2026	27.20	29.48	27.20	28.42	28.42	1.43%	1,213
Apr 30, 2026	25.32	28.50	25.32	28.02	28.02	2.26%	7,089