IDAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	36.94	37.09	36.93	37.24	-	0.86%	603
Aug 13, 2025	36.87	36.92	36.87	36.92	36.92	0.07%	1,100
Aug 12, 2025	36.66	36.90	36.66	36.90	36.90	2.12%	263
Aug 11, 2025	36.60	36.60	36.13	36.13	36.13	-0.44%	544
Aug 8, 2025	36.32	36.32	36.29	36.29	36.29	0.28%	671
Aug 7, 2025	36.41	36.41	36.19	36.19	36.19	0.24%	262
Aug 6, 2025	36.21	36.21	36.10	36.10	36.10	-0.30%	479
Aug 5, 2025	36.71	36.71	36.21	36.21	36.21	-0.86%	522
Aug 4, 2025	36.40	36.52	36.37	36.52	36.52	1.30%	939
Aug 1, 2025	36.62	36.62	36.02	36.06	36.06	-1.96%	1,185
Jul 31, 2025	37.39	37.40	36.78	36.78	36.78	-1.20%	1,212
Jul 30, 2025	37.07	37.35	37.03	37.23	37.23	0.13%	1,121
Jul 29, 2025	37.22	37.32	37.13	37.18	37.18	0.12%	10,747
Jul 28, 2025	36.95	37.13	36.90	37.13	37.13	0.81%	2,058
Jul 25, 2025	36.84	36.84	36.84	36.84	36.84	0.07%	324
Jul 24, 2025	36.73	36.81	36.73	36.81	36.81	-0.22%	400
Jul 23, 2025	36.67	36.89	36.67	36.89	36.89	0.88%	550
Jul 22, 2025	36.55	36.63	36.48	36.57	36.57	-0.63%	11,719
Jul 21, 2025	36.59	37.05	36.59	36.80	36.80	0.28%	2,414
Jul 18, 2025	36.80	36.80	36.66	36.70	36.70	0.08%	519
Jul 17, 2025	36.58	36.67	36.54	36.67	36.67	1.15%	1,090
Jul 16, 2025	36.00	36.25	36.00	36.25	36.25	0.25%	497
Jul 15, 2025	36.25	36.25	36.16	36.16	36.16	0.14%	253
Jul 14, 2025	35.81	36.20	35.81	36.11	36.11	-0.30%	23,979
Jul 11, 2025	36.13	36.27	36.10	36.22	36.22	-0.68%	8,168
Jul 10, 2025	36.34	36.63	36.34	36.47	36.47	-0.21%	630
Jul 9, 2025	36.52	36.57	36.52	36.54	36.54	0.45%	599
Jul 8, 2025	36.38	36.38	36.38	36.38	36.38	0.80%	359
Jul 7, 2025	36.36	36.40	36.09	36.09	36.09	-1.46%	802
Jul 3, 2025	36.35	36.63	36.35	36.63	36.63	1.07%	959
Jul 2, 2025	35.91	36.26	35.91	36.24	36.24	0.88%	1,252
Jul 1, 2025	35.83	35.94	35.83	35.93	35.93	-0.65%	1,686
Jun 30, 2025	35.87	36.16	35.87	36.16	36.16	1.02%	1,043
Jun 27, 2025	35.79	35.79	35.79	35.79	35.79	-0.08%	253
Jun 26, 2025	35.76	35.82	35.73	35.82	35.82	1.31%	469
Jun 25, 2025	35.30	35.36	35.30	35.36	35.36	0.17%	567
Jun 24, 2025	35.29	35.30	35.29	35.30	35.30	2.40%	900
Jun 23, 2025	34.47	34.47	34.47	34.47	34.47	0.74%	204
Jun 20, 2025	34.53	34.53	34.22	34.22	34.22	-0.47%	600
Jun 18, 2025	34.51	34.51	34.38	34.38	34.38	0.44%	387
Jun 17, 2025	34.37	34.37	34.11	34.23	34.23	-0.17%	835
Jun 16, 2025	34.11	34.39	34.11	34.29	34.29	1.74%	600
Jun 13, 2025	34.09	34.09	33.70	33.70	33.58	-2.17%	318
Jun 12, 2025	34.35	34.45	34.35	34.45	34.33	0.45%	166
Jun 11, 2025	34.30	34.30	34.30	34.30	34.17	-0.30%	29
Jun 10, 2025	34.29	34.50	34.29	34.40	34.27	0.53%	4,425
Jun 9, 2025	34.22	34.22	34.22	34.22	34.09	0.71%	14
Jun 6, 2025	34.03	34.03	33.98	33.98	33.85	0.20%	381
Jun 5, 2025	33.91	33.91	33.91	33.91	33.78	-0.63%	113
Jun 4, 2025	33.64	34.12	33.64	34.12	34.00	0.94%	966