IDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	13.77	13.90	13.76	13.80	13.80	0.15%	28,486
Jun 18, 2026	13.90	13.92	13.78	13.78	13.78	0.22%	24,611
Jun 17, 2026	13.97	14.05	13.58	13.75	13.75	-1.15%	56,550
Jun 16, 2026	14.00	14.05	13.81	13.91	13.91	-0.64%	93,259
Jun 15, 2026	13.91	14.02	13.87	14.00	14.00	1.82%	43,816
Jun 12, 2026	13.62	13.86	13.62	13.75	13.75	1.25%	42,103
Jun 11, 2026	13.43	13.61	13.41	13.58	13.58	1.19%	30,696
Jun 10, 2026	13.56	13.78	13.37	13.42	13.42	-1.03%	56,813
Jun 9, 2026	13.70	13.92	13.55	13.56	13.56	-0.73%	36,818
Jun 8, 2026	13.93	13.99	13.62	13.66	13.66	-1.37%	56,222
Jun 5, 2026	13.93	13.94	13.81	13.85	13.85	-0.79%	39,373
Jun 4, 2026	13.89	13.97	13.86	13.96	13.96	0.50%	17,160
Jun 3, 2026	13.95	13.98	13.87	13.89	13.89	-	14,967
Jun 2, 2026	13.90	14.00	13.85	13.89	13.89	0.07%	31,246
Jun 1, 2026	13.94	14.01	13.88	13.88	13.88	-0.36%	23,516
May 29, 2026	13.94	14.09	13.94	14.03	13.93	0.50%	38,562
May 28, 2026	13.95	14.05	13.85	13.96	13.86	-0.07%	41,924
May 27, 2026	14.00	14.05	13.97	13.97	13.87	0.58%	40,177
May 26, 2026	13.86	13.94	13.80	13.89	13.79	0.94%	28,917
May 22, 2026	13.90	13.90	13.70	13.76	13.66	-1.08%	67,461
May 21, 2026	13.85	13.91	13.75	13.91	13.81	0.58%	21,606
May 20, 2026	13.80	13.88	13.72	13.83	13.73	0.44%	24,099
May 19, 2026	13.73	13.82	13.63	13.77	13.67	0.15%	49,318
May 18, 2026	13.77	13.82	13.66	13.75	13.65	-0.22%	36,720
May 15, 2026	13.86	13.88	13.78	13.78	13.68	-1.22%	29,950
May 14, 2026	13.79	13.95	13.76	13.95	13.85	1.09%	32,309
May 13, 2026	13.73	13.84	13.71	13.80	13.70	0.58%	21,940
May 12, 2026	13.72	13.73	13.64	13.72	13.62	0.29%	31,769
May 11, 2026	13.68	13.75	13.66	13.68	13.58	-	16,648
May 8, 2026	13.65	13.77	13.60	13.68	13.58	0.59%	21,622
May 7, 2026	13.55	13.66	13.53	13.60	13.50	0.26%	34,545
May 6, 2026	13.59	13.61	13.50	13.57	13.47	0.63%	19,074
May 5, 2026	13.46	13.61	13.38	13.48	13.38	0.15%	30,415
May 4, 2026	13.46	13.52	13.42	13.46	13.36	-0.15%	35,659
May 1, 2026	13.72	13.77	13.42	13.48	13.38	-1.75%	41,201
Apr 30, 2026	13.74	13.86	13.70	13.82	13.62	1.54%	77,308
Apr 29, 2026	13.52	13.73	13.52	13.61	13.42	0.11%	58,227
Apr 28, 2026	13.65	13.65	13.48	13.60	13.40	-0.33%	31,052
Apr 27, 2026	13.48	13.72	13.20	13.64	13.44	1.15%	65,113
Apr 24, 2026	13.30	13.54	13.22	13.49	13.29	1.24%	39,976
Apr 23, 2026	13.18	13.47	13.18	13.32	13.13	1.14%	57,490
Apr 22, 2026	13.35	13.57	13.02	13.17	12.98	-0.90%	59,629
Apr 21, 2026	13.67	13.80	13.26	13.29	13.10	-2.57%	52,978
Apr 20, 2026	13.68	13.85	13.51	13.64	13.44	-	34,410
Apr 17, 2026	13.59	13.75	13.53	13.64	13.44	1.34%	73,683
Apr 16, 2026	13.59	13.59	13.37	13.46	13.27	-0.37%	40,568
Apr 15, 2026	13.47	13.58	13.46	13.51	13.32	-0.22%	31,541
Apr 14, 2026	13.29	13.58	13.29	13.54	13.35	2.34%	86,813
Apr 13, 2026	13.02	13.34	12.99	13.23	13.04	1.15%	49,749
Apr 10, 2026	13.03	13.13	13.01	13.08	12.89	-0.15%	73,167