IDEXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.80	13.20	12.80	12.94	-	2.60%	12,498
Jun 26, 2025	12.96	12.96	12.59	12.61	12.61	-0.94%	1,024,588
Jun 25, 2025	12.73	12.85	12.65	12.73	12.73	-1.47%	537,193
Jun 24, 2025	12.77	13.30	12.77	12.92	12.92	-0.12%	2,241,104
Jun 23, 2025	12.76	13.00	12.71	12.94	12.94	-3.79%	463,876
Jun 20, 2025	12.80	13.85	12.73	13.45	13.45	5.62%	4,050,084
Jun 18, 2025	12.71	12.84	12.63	12.73	12.73	-1.01%	469,444
Jun 17, 2025	13.04	13.09	12.84	12.86	12.86	-2.69%	306,710
Jun 16, 2025	13.14	13.29	13.14	13.22	13.22	0.46%	338,016
Jun 13, 2025	13.04	13.23	13.00	13.16	13.16	-1.64%	302,318
Jun 12, 2025	13.48	13.51	13.35	13.38	13.38	-0.78%	382,296
Jun 11, 2025	13.47	13.57	13.47	13.48	13.48	-3.82%	227,938
Jun 10, 2025	14.07	14.13	14.01	14.02	14.02	1.41%	216,704
Jun 9, 2025	13.78	13.92	13.78	13.82	13.82	0.69%	328,952
Jun 6, 2025	13.70	13.75	13.67	13.73	13.73	1.37%	297,210
Jun 5, 2025	13.60	13.68	13.53	13.54	13.54	-0.04%	734,878
Jun 4, 2025	13.33	13.62	13.32	13.55	13.55	1.12%	2,362,478
Jun 3, 2025	13.48	13.48	13.39	13.40	13.40	-1.47%	245,288
Jun 2, 2025	13.49	13.62	13.48	13.60	13.60	0.37%	606,204
May 30, 2025	13.44	13.55	13.44	13.55	13.55	0.98%	434,638
May 29, 2025	13.41	13.45	13.36	13.41	13.41	2.18%	398,600
May 28, 2025	13.11	13.22	13.07	13.13	13.13	-1.11%	691,876
May 27, 2025	13.28	13.32	13.23	13.28	13.28	-0.19%	508,328
May 23, 2025	13.20	13.39	13.14	13.30	13.30	-2.21%	1,959,458
May 22, 2025	13.45	13.66	13.45	13.60	13.60	-0.40%	301,684
May 21, 2025	13.60	13.77	13.58	13.66	13.66	-0.11%	227,872
May 20, 2025	13.68	13.69	13.60	13.67	13.67	0.07%	506,256
May 19, 2025	13.61	13.71	13.60	13.66	13.66	-0.29%	571,626
May 16, 2025	13.35	13.72	13.35	13.70	13.70	1.86%	248,472
May 15, 2025	13.41	13.50	13.30	13.45	13.45	1.09%	994,696
May 14, 2025	13.54	13.54	13.31	13.31	13.31	-1.73%	387,048
May 13, 2025	13.42	13.56	13.37	13.54	13.54	2.37%	418,760
May 12, 2025	13.28	13.28	12.96	13.23	13.23	0.95%	343,114
May 9, 2025	13.19	13.21	13.05	13.10	13.10	0.92%	316,160
May 8, 2025	13.20	13.20	12.97	12.98	12.98	-0.92%	356,412
May 7, 2025	12.96	13.15	12.96	13.10	13.10	-2.89%	402,154
May 6, 2025	13.58	13.58	13.41	13.49	13.49	-0.59%	178,184
May 5, 2025	13.38	13.59	13.38	13.57	13.57	-0.37%	275,434
May 2, 2025	13.46	13.62	13.46	13.62	13.62	1.30%	352,384
May 1, 2025	12.98	13.63	12.98	13.45	13.45	-0.11%	340,022
Apr 30, 2025	13.23	13.47	13.23	13.46	13.46	-1.82%	308,294
Apr 29, 2025	13.63	13.73	13.50	13.71	13.47	-2.49%	332,346
Apr 28, 2025	13.73	14.06	13.73	14.06	13.81	0.25%	476,310
Apr 25, 2025	13.77	14.03	13.77	14.03	13.78	1.96%	188,502
Apr 24, 2025	13.72	13.89	13.62	13.76	13.51	0.55%	318,906
Apr 23, 2025	13.75	13.80	13.64	13.68	13.44	0.15%	211,716
Apr 22, 2025	13.65	13.73	13.45	13.66	13.42	2.59%	363,482
Apr 21, 2025	13.31	13.71	12.91	13.32	13.08	-0.56%	1,000,416
Apr 17, 2025	13.42	13.42	13.13	13.39	13.16	1.90%	538,786
Apr 16, 2025	13.27	13.36	13.10	13.14	12.91	-0.90%	629,422