IDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.23	13.32	13.15	13.25	13.25	0.15%	41,815
Aug 20, 2026	13.25	13.31	13.15	13.23	13.23	-0.30%	41,694
Aug 19, 2026	13.24	13.33	13.20	13.27	13.27	0.45%	25,902
Aug 18, 2026	13.32	13.39	13.21	13.21	13.21	-1.12%	34,599
Aug 17, 2026	13.31	13.40	13.23	13.36	13.36	0.07%	35,161
Aug 14, 2026	13.23	13.37	13.23	13.35	13.35	0.53%	18,754
Aug 13, 2026	13.32	13.32	13.24	13.28	13.28	-0.45%	20,234
Aug 12, 2026	13.24	13.37	13.24	13.34	13.34	1.06%	32,801
Aug 11, 2026	13.11	13.24	13.11	13.20	13.20	0.46%	26,339
Aug 10, 2026	13.01	13.16	13.01	13.14	13.14	0.46%	23,289
Aug 7, 2026	13.02	13.14	12.99	13.08	13.08	0.46%	57,765
Aug 6, 2026	13.10	13.18	12.97	13.02	13.02	-0.46%	45,295
Aug 5, 2026	13.17	13.24	13.05	13.08	13.08	-0.53%	64,915
Aug 4, 2026	13.06	13.17	13.04	13.15	13.15	0.69%	55,738
Aug 3, 2026	13.00	13.17	12.87	13.06	13.06	0.46%	65,877
Jul 31, 2026	12.91	13.13	12.90	13.10	13.00	1.47%	70,886
Jul 30, 2026	12.89	12.99	12.85	12.91	12.81	0.31%	44,552
Jul 29, 2026	13.09	13.10	12.82	12.87	12.77	-2.20%	57,981
Jul 28, 2026	13.17	13.50	13.09	13.16	13.06	-0.30%	47,514
Jul 27, 2026	13.44	13.52	13.19	13.20	13.10	-1.79%	35,632
Jul 24, 2026	13.31	13.50	13.31	13.44	13.34	0.49%	20,820
Jul 23, 2026	13.36	13.52	13.31	13.38	13.27	-0.56%	22,358
Jul 22, 2026	13.33	13.55	13.33	13.45	13.35	0.75%	17,264
Jul 21, 2026	13.29	13.59	13.08	13.35	13.25	0.23%	36,968
Jul 20, 2026	13.45	13.47	13.29	13.32	13.22	-1.11%	28,308
Jul 17, 2026	13.69	13.73	13.43	13.47	13.37	-1.97%	26,199
Jul 16, 2026	13.62	13.88	13.54	13.74	13.64	0.66%	21,467
Jul 15, 2026	13.63	13.90	13.63	13.65	13.55	-0.07%	29,026
Jul 14, 2026	13.59	13.67	13.52	13.66	13.56	1.11%	26,525
Jul 13, 2026	13.58	13.67	13.51	13.51	13.41	-0.37%	22,448
Jul 10, 2026	13.53	13.66	13.53	13.56	13.46	0.07%	25,462
Jul 9, 2026	13.55	13.60	13.49	13.55	13.45	0.70%	20,440
Jul 8, 2026	13.50	13.66	13.34	13.46	13.35	-1.28%	42,478
Jul 7, 2026	13.81	13.81	13.58	13.63	13.53	-1.37%	33,167
Jul 6, 2026	13.82	13.97	13.82	13.82	13.71	-0.14%	33,497
Jul 2, 2026	13.83	13.90	13.79	13.84	13.73	0.22%	23,658
Jul 1, 2026	13.79	13.90	13.77	13.81	13.70	0.51%	30,487
Jun 30, 2026	13.77	13.98	13.77	13.84	13.64	1.10%	87,812
Jun 29, 2026	13.65	13.82	13.61	13.69	13.49	0.81%	19,416
Jun 26, 2026	13.62	13.68	13.56	13.58	13.38	-0.88%	20,460
Jun 25, 2026	13.80	13.85	13.68	13.70	13.50	0.51%	46,331
Jun 24, 2026	13.66	13.73	13.59	13.63	13.43	-1.09%	36,642
Jun 23, 2026	13.72	13.80	13.65	13.78	13.58	-0.14%	42,495
Jun 22, 2026	13.77	13.90	13.76	13.80	13.60	0.15%	28,486
Jun 18, 2026	13.90	13.92	13.78	13.78	13.58	0.22%	24,611
Jun 17, 2026	13.97	14.05	13.58	13.75	13.55	-1.15%	56,559
Jun 16, 2026	14.00	14.05	13.81	13.91	13.70	-0.64%	94,259
Jun 15, 2026	13.91	14.02	13.87	14.00	13.79	1.82%	43,816
Jun 12, 2026	13.62	13.86	13.62	13.75	13.55	1.25%	42,103
Jun 11, 2026	13.43	13.61	13.41	13.58	13.38	1.19%	30,696