Ideal Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	26.39	28.99	26.01	27.40	27.40	-	405
Apr 28, 2026	25.43	27.49	25.43	27.40	27.40	-1.30%	2,701
Apr 27, 2026	27.98	27.98	25.50	27.76	27.76	6.81%	862
Apr 24, 2026	25.00	26.00	25.00	25.99	25.99	-	453
Apr 23, 2026	25.99	26.00	24.12	25.99	25.99	8.29%	703
Apr 22, 2026	25.50	25.97	22.62	24.00	24.00	-3.85%	3,059
Apr 21, 2026	24.74	25.00	24.20	24.96	24.96	6.17%	4,383
Apr 20, 2026	23.50	24.97	23.50	23.51	23.51	-0.34%	6,486
Apr 17, 2026	23.69	24.90	23.02	23.59	23.59	-2.20%	1,575
Apr 16, 2026	25.60	26.28	24.11	24.12	24.12	0.88%	3,758
Apr 15, 2026	23.00	23.96	21.00	23.91	23.91	6.50%	3,140
Apr 14, 2026	22.06	24.86	22.05	22.45	22.45	-4.67%	662
Apr 13, 2026	23.74	25.99	22.00	23.55	23.55	-0.38%	11,163
Apr 10, 2026	23.38	23.64	21.32	23.64	23.64	10.00%	7,876
Apr 9, 2026	21.15	21.49	20.97	21.49	21.49	9.98%	14,671
Apr 8, 2026	20.99	21.04	19.02	19.54	19.54	2.14%	12,672
Apr 7, 2026	20.40	20.49	19.00	19.13	19.13	-	55
Apr 6, 2026	19.19	19.19	17.55	19.13	19.13	-0.62%	543