IDGT(IDGT)
IDGT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $119.69 | $119.69 | $117.30 | $117.32 | 6,931 |
| 10/9/2026 | $118.40 | $120.38 | $117.99 | $120.37 | 17,829 |
| 10/8/2026 | $117.07 | $117.07 | $114.78 | $115.55 | 14,600 |
| 10/7/2026 | $117.39 | $118.46 | $117.10 | $118.03 | 10,200 |
| 10/6/2026 | $115.63 | $118.41 | $115.60 | $118.35 | 25,705 |
| 10/5/2026 | $115.05 | $115.05 | $113.97 | $114.95 | 38,244 |
| 10/2/2026 | $114.88 | $116.66 | $114.88 | $115.29 | 17,800 |
| 10/1/2026 | $112.62 | $113.51 | $111.80 | $113.51 | 19,230 |
| 9/30/2026 | $113.01 | $113.01 | $112.42 | $112.43 | 15,820 |
| 9/29/2026 | $112.58 | $113.01 | $111.53 | $112.41 | 14,400 |
| 9/28/2026 | $113.25 | $113.25 | $111.59 | $112.21 | 15,737 |
| 9/25/2026 | $115.32 | $115.32 | $114.01 | $114.14 | 8,700 |
| 9/24/2026 | $115.46 | $115.46 | $113.86 | $114.37 | 15,900 |
| 9/23/2026 | $116.83 | $117.35 | $115.20 | $116.46 | 80,051 |
| 9/22/2026 | $117.48 | $117.71 | $116.15 | $117.06 | 21,321 |
| 9/21/2026 | $115.43 | $117.88 | $115.25 | $117.74 | 39,500 |
| 9/18/2026 | $115.24 | $115.24 | $113.41 | $114.25 | 21,413 |
| 9/17/2026 | $114.93 | $115.99 | $114.91 | $115.28 | 12,209 |
| 9/16/2026 | $114.06 | $115.28 | $112.67 | $113.39 | 24,004 |
| 9/15/2026 | $112.42 | $113.35 | $112.42 | $113.02 | 35,800 |
| 9/14/2026 | $113.64 | $114.09 | $112.59 | $112.62 | 15,234 |
| 9/11/2026 | $114.16 | $116.46 | $114.16 | $116.41 | 23,900 |
| 9/10/2026 | $113.62 | $114.44 | $112.94 | $112.94 | 17,500 |
| 9/9/2026 | $115.92 | $116.68 | $114.77 | $114.91 | 22,047 |
| 9/8/2026 | $114.39 | $116.94 | $114.39 | $115.62 | 17,700 |
| 9/4/2026 | $113.55 | $114.50 | $113.55 | $113.92 | 12,000 |
| 9/3/2026 | $111.88 | $113.71 | $111.03 | $113.59 | 40,921 |
| 9/2/2026 | $113.30 | $113.30 | $111.40 | $112.15 | 8,346 |
| 9/1/2026 | $115.00 | $115.53 | $113.17 | $113.36 | 10,209 |
| 8/31/2026 | $115.70 | $116.18 | $115.17 | $115.98 | 9,100 |
| 8/28/2026 | $118.25 | $118.49 | $115.68 | $115.96 | 17,001 |
| 8/27/2026 | $118.91 | $119.14 | $118.21 | $118.47 | 16,519 |
| 8/26/2026 | $116.87 | $117.88 | $116.87 | $117.79 | 9,444 |
| 8/25/2026 | $116.25 | $117.28 | $116.22 | $117.22 | 16,718 |
| 8/24/2026 | $116.27 | $116.27 | $114.18 | $115.18 | 16,700 |
| 8/21/2026 | $117.38 | $117.43 | $116.60 | $117.26 | 17,915 |
| 8/20/2026 | $116.78 | $117.74 | $116.57 | $116.59 | 18,700 |
| 8/19/2026 | $120.04 | $120.04 | $116.68 | $117.33 | 19,207 |
| 8/18/2026 | $121.13 | $121.13 | $119.03 | $119.09 | 22,714 |
| 8/17/2026 | $123.71 | $123.94 | $122.70 | $122.85 | 12,200 |
| 8/14/2026 | $123.21 | $123.62 | $122.56 | $123.40 | 18,425 |
| 8/13/2026 | $121.95 | $124.14 | $121.95 | $122.95 | 12,800 |
| 8/12/2026 | $120.64 | $122.60 | $120.64 | $122.20 | 20,832 |
| 8/11/2026 | $117.10 | $117.94 | $116.90 | $117.50 | 16,300 |
| 8/10/2026 | $116.48 | $117.88 | $116.19 | $116.59 | 24,108 |
| 8/7/2026 | $116.20 | $116.50 | $115.54 | $116.06 | 34,900 |
| 8/6/2026 | $115.40 | $116.26 | $114.77 | $114.82 | 21,300 |
| 8/5/2026 | $119.90 | $119.90 | $116.81 | $117.31 | 15,026 |
| 8/4/2026 | $116.50 | $120.42 | $116.25 | $120.24 | 31,242 |
| 8/3/2026 | $112.61 | $115.39 | $112.26 | $115.17 | 22,942 |
| 7/31/2026 | $113.55 | $114.12 | $111.91 | $113.09 | 21,300 |
| 7/30/2026 | $112.23 | $113.21 | $111.71 | $112.35 | 20,200 |
| 7/29/2026 | $112.28 | $112.91 | $108.91 | $110.09 | 120,305 |
| 7/28/2026 | $112.59 | $113.58 | $111.22 | $112.47 | 26,746 |
| 7/27/2026 | $115.53 | $115.53 | $112.18 | $113.43 | 13,000 |
| 7/24/2026 | $114.55 | $116.31 | $114.28 | $114.30 | 114,814 |
| 7/23/2026 | $114.22 | $116.15 | $113.78 | $114.11 | 20,816 |
| 7/22/2026 | $114.49 | $116.07 | $114.49 | $115.25 | 16,622 |
| 7/21/2026 | $113.79 | $114.73 | $113.66 | $114.52 | 14,300 |
| 7/20/2026 | $113.88 | $114.75 | $112.71 | $112.76 | 22,126 |
| 7/17/2026 | $111.46 | $114.18 | $110.83 | $113.43 | 81,908 |
| 7/16/2026 | $114.70 | $115.04 | $112.30 | $113.01 | 41,511 |
| 7/15/2026 | $118.68 | $118.68 | $113.63 | $115.77 | 26,014 |
| 7/14/2026 | $119.84 | $119.84 | $117.59 | $117.99 | 20,600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
