IDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.80	13.99	13.75	13.89	13.89	1.13%	80,572
Feb 10, 2026	13.59	13.75	13.57	13.74	13.74	1.52%	63,817
Feb 9, 2026	13.50	13.59	13.46	13.53	13.53	0.22%	61,081
Feb 6, 2026	13.37	13.50	13.35	13.50	13.50	1.81%	44,000
Feb 5, 2026	13.30	13.38	13.23	13.26	13.26	-1.04%	52,212
Feb 4, 2026	13.36	13.45	13.33	13.40	13.40	0.37%	43,590
Feb 3, 2026	13.28	13.45	13.27	13.35	13.35	-	83,426
Feb 2, 2026	13.40	13.45	13.32	13.35	13.35	-0.82%	63,343
Jan 30, 2026	13.46	13.50	13.35	13.46	13.36	-0.30%	68,587
Jan 29, 2026	13.38	13.52	13.31	13.50	13.40	1.05%	65,212
Jan 28, 2026	13.40	13.40	13.30	13.36	13.26	-0.15%	39,892
Jan 27, 2026	13.45	13.45	13.37	13.38	13.28	-0.45%	112,858
Jan 26, 2026	13.25	13.45	13.23	13.44	13.34	1.43%	120,127
Jan 23, 2026	13.21	13.25	13.17	13.25	13.15	0.45%	49,645
Jan 22, 2026	13.22	13.25	13.15	13.19	13.09	0.08%	64,090
Jan 21, 2026	13.01	13.26	13.01	13.18	13.08	1.78%	116,021
Jan 20, 2026	12.90	12.96	12.76	12.95	12.85	0.15%	72,652
Jan 16, 2026	12.79	12.97	12.70	12.93	12.83	1.41%	134,614
Jan 15, 2026	12.68	12.80	12.67	12.75	12.66	0.79%	71,913
Jan 14, 2026	12.64	12.65	12.59	12.65	12.56	0.32%	74,426
Jan 13, 2026	12.56	12.63	12.54	12.61	12.52	0.40%	76,813
Jan 12, 2026	12.50	12.56	12.48	12.56	12.47	0.96%	85,815
Jan 9, 2026	12.40	12.45	12.40	12.44	12.35	0.32%	27,181
Jan 8, 2026	12.40	12.43	12.33	12.40	12.31	-	46,144
Jan 7, 2026	12.42	12.45	12.36	12.40	12.31	-	89,959
Jan 6, 2026	12.38	12.42	12.38	12.40	12.31	0.32%	40,061
Jan 5, 2026	12.38	12.40	12.30	12.36	12.27	0.32%	45,156
Jan 2, 2026	12.34	12.34	12.25	12.32	12.23	0.16%	35,758
Dec 31, 2025	12.29	12.30	12.21	12.30	12.21	-	94,073
Dec 30, 2025	12.31	12.31	12.23	12.30	12.21	-0.32%	41,248
Dec 29, 2025	12.29	12.35	12.27	12.34	12.15	-	56,183
Dec 26, 2025	12.35	12.35	12.30	12.34	12.15	-	52,932
Dec 24, 2025	12.30	12.35	12.25	12.34	12.15	0.33%	24,596
Dec 23, 2025	12.22	12.30	12.17	12.30	12.11	0.77%	45,935
Dec 22, 2025	12.10	12.24	12.05	12.21	12.02	0.88%	48,004
Dec 19, 2025	12.07	12.16	12.07	12.10	11.91	0.58%	22,395
Dec 18, 2025	12.02	12.09	11.99	12.03	11.84	0.75%	43,566
Dec 17, 2025	12.00	12.02	11.91	11.94	11.76	-0.67%	26,953
Dec 16, 2025	12.05	12.08	11.98	12.02	11.83	-0.50%	40,682
Dec 15, 2025	12.10	12.10	12.01	12.08	11.89	0.42%	33,745
Dec 12, 2025	12.04	12.07	11.92	12.03	11.84	0.25%	49,101
Dec 11, 2025	11.99	12.04	11.95	12.00	11.81	-0.08%	60,264
Dec 10, 2025	11.88	12.03	11.88	12.01	11.82	0.84%	34,814
Dec 9, 2025	11.91	11.97	11.88	11.91	11.73	-	34,743
Dec 8, 2025	11.91	11.95	11.87	11.91	11.73	-0.25%	36,241
Dec 5, 2025	11.92	11.97	11.89	11.94	11.76	0.51%	40,259
Dec 4, 2025	11.83	11.90	11.77	11.88	11.70	0.42%	37,600
Dec 3, 2025	11.68	11.83	11.64	11.83	11.65	0.94%	38,980
Dec 2, 2025	11.63	11.75	11.61	11.72	11.54	0.34%	41,854
Dec 1, 2025	11.66	11.78	11.60	11.68	11.50	-1.18%	41,781