IDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	35.94	36.00	35.88	36.00	36.00	0.65%	24,802
Aug 14, 2025	35.67	35.86	35.59	35.77	35.77	-0.25%	14,632
Aug 13, 2025	35.73	35.96	35.66	35.86	35.86	0.84%	9,968
Aug 12, 2025	35.37	35.69	35.34	35.56	35.56	0.91%	35,527
Aug 11, 2025	35.33	35.36	35.07	35.24	35.24	-0.36%	38,503
Aug 8, 2025	35.23	35.46	35.23	35.37	35.37	1.07%	14,429
Aug 7, 2025	35.01	35.07	34.78	34.99	34.99	0.84%	23,121
Aug 6, 2025	34.69	34.82	34.55	34.70	34.70	1.14%	15,918
Aug 5, 2025	34.28	34.43	34.20	34.31	34.31	0.21%	21,236
Aug 4, 2025	34.19	34.35	34.13	34.24	34.24	0.70%	26,191
Aug 1, 2025	34.03	34.10	33.76	34.00	34.00	0.29%	26,150
Jul 31, 2025	33.93	34.13	33.90	33.90	33.90	-1.11%	29,435
Jul 30, 2025	34.58	34.60	34.22	34.28	34.28	-1.32%	11,495
Jul 29, 2025	34.86	34.86	34.60	34.74	34.74	-0.07%	10,564
Jul 28, 2025	35.10	35.10	34.66	34.77	34.77	-1.89%	15,962
Jul 25, 2025	35.20	35.50	35.14	35.44	35.44	-0.15%	20,448
Jul 24, 2025	35.58	35.58	35.38	35.49	35.49	-0.14%	22,926
Jul 23, 2025	35.06	35.56	35.05	35.54	35.54	2.48%	27,307
Jul 22, 2025	34.47	34.70	34.34	34.68	34.68	1.17%	20,006
Jul 21, 2025	34.24	34.46	34.19	34.28	34.28	0.82%	20,034
Jul 18, 2025	34.25	34.25	33.94	34.00	34.00	0.18%	31,430
Jul 17, 2025	33.84	33.97	33.76	33.94	33.94	0.12%	22,313
Jul 16, 2025	33.87	34.09	33.74	33.90	33.90	0.56%	29,119
Jul 15, 2025	34.33	34.33	33.71	33.71	33.71	-1.70%	29,976
Jul 14, 2025	34.34	34.38	34.21	34.29	34.29	-0.26%	15,147
Jul 11, 2025	34.42	34.42	34.28	34.38	34.38	-0.72%	5,707
Jul 10, 2025	34.48	34.69	34.41	34.63	34.63	0.13%	21,895
Jul 9, 2025	34.54	34.58	34.31	34.58	34.58	1.06%	13,266
Jul 8, 2025	34.02	34.30	33.98	34.22	34.22	0.88%	56,739
Jul 7, 2025	34.15	34.18	33.82	33.92	33.92	-1.05%	17,010
Jul 3, 2025	34.39	34.53	34.23	34.28	34.28	-0.67%	44,243
Jul 2, 2025	34.25	34.51	34.15	34.51	34.51	1.56%	17,736
Jul 1, 2025	33.92	34.14	33.83	33.98	33.98	0.18%	22,279
Jun 30, 2025	33.86	33.92	33.70	33.92	33.92	0.47%	18,141
Jun 27, 2025	33.85	33.96	33.69	33.76	33.76	0.96%	14,548
Jun 26, 2025	33.53	33.54	33.34	33.44	33.44	0.30%	11,311
Jun 25, 2025	33.24	33.34	33.09	33.34	33.34	-0.39%	53,706
Jun 24, 2025	33.33	33.60	33.21	33.47	33.47	0.84%	48,993
Jun 23, 2025	32.75	33.20	32.71	33.19	33.19	0.50%	24,255
Jun 20, 2025	33.25	33.25	32.89	33.03	33.03	-2.41%	21,309
Jun 18, 2025	33.87	33.98	33.70	33.84	33.26	-0.03%	14,876
Jun 17, 2025	34.24	34.24	33.76	33.85	33.27	-1.31%	27,485
Jun 16, 2025	34.46	34.61	34.29	34.30	33.71	0.89%	20,086
Jun 13, 2025	34.03	34.21	33.95	34.00	33.41	-1.00%	15,730
Jun 12, 2025	34.16	34.40	34.16	34.34	33.75	0.64%	50,927
Jun 11, 2025	34.17	34.22	33.94	34.12	33.53	0.12%	13,519
Jun 10, 2025	34.00	34.12	33.86	34.08	33.49	0.71%	23,684
Jun 9, 2025	33.68	33.93	33.56	33.84	33.26	0.46%	41,272
Jun 6, 2025	33.72	33.77	33.60	33.69	33.10	-0.13%	21,634
Jun 5, 2025	33.87	33.87	33.58	33.73	33.15	-0.18%	13,653