IDNA(IDNA)
IDNA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $41.24 | $41.35 | $40.77 | $40.79 | 106,362 |
| 10/12/2026 | $42.19 | $42.26 | $41.35 | $41.56 | 144,400 |
| 10/9/2026 | $40.52 | $42.27 | $40.52 | $42.17 | 151,600 |
| 10/8/2026 | $40.36 | $40.43 | $39.72 | $40.42 | 85,611 |
| 10/7/2026 | $40.35 | $41.25 | $40.13 | $40.88 | 120,662 |
| 10/6/2026 | $42.97 | $43.44 | $40.70 | $40.87 | 202,540 |
| 10/5/2026 | $41.64 | $42.86 | $41.44 | $42.72 | 219,431 |
| 10/2/2026 | $41.84 | $42.04 | $41.25 | $41.65 | 230,138 |
| 10/1/2026 | $42.31 | $42.56 | $41.55 | $41.64 | 145,699 |
| 9/30/2026 | $42.35 | $42.97 | $42.24 | $42.32 | 577,623 |
| 9/29/2026 | $41.91 | $42.72 | $41.74 | $42.63 | 518,711 |
| 9/28/2026 | $41.17 | $42.03 | $41.07 | $41.79 | 127,092 |
| 9/25/2026 | $41.75 | $41.83 | $41.21 | $41.77 | 61,840 |
| 9/24/2026 | $40.52 | $41.69 | $40.44 | $41.69 | 79,759 |
| 9/23/2026 | $41.44 | $41.75 | $40.61 | $40.78 | 273,600 |
| 9/22/2026 | $40.78 | $41.86 | $40.59 | $41.74 | 305,196 |
| 9/21/2026 | $40.52 | $40.80 | $40.13 | $40.63 | 223,832 |
| 9/18/2026 | $40.12 | $40.20 | $39.71 | $39.83 | 45,700 |
| 9/17/2026 | $39.41 | $40.58 | $39.41 | $40.00 | 63,500 |
| 9/16/2026 | $38.74 | $39.05 | $38.31 | $38.70 | 32,989 |
| 9/15/2026 | $38.65 | $38.65 | $38.17 | $38.59 | 73,821 |
| 9/14/2026 | $38.35 | $38.92 | $38.07 | $38.74 | 181,144 |
| 9/11/2026 | $38.22 | $38.28 | $38.01 | $38.06 | 114,400 |
| 9/10/2026 | $38.15 | $38.32 | $37.76 | $37.88 | 340,624 |
| 9/9/2026 | $38.98 | $39.18 | $38.58 | $38.60 | 143,907 |
| 9/8/2026 | $39.46 | $39.57 | $38.88 | $39.23 | 143,203 |
| 9/4/2026 | $40.15 | $40.15 | $39.60 | $39.77 | 54,800 |
| 9/3/2026 | $40.44 | $40.45 | $39.84 | $40.29 | 242,111 |
| 9/2/2026 | $39.88 | $40.62 | $39.65 | $40.20 | 142,300 |
| 9/1/2026 | $39.05 | $39.69 | $39.05 | $39.67 | 75,380 |
| 8/31/2026 | $38.95 | $39.26 | $38.77 | $39.26 | 113,665 |
| 8/28/2026 | $40.09 | $40.09 | $39.17 | $39.29 | 74,500 |
| 8/27/2026 | $40.51 | $40.74 | $40.36 | $40.60 | 68,600 |
| 8/26/2026 | $41.07 | $41.07 | $40.58 | $40.63 | 184,450 |
| 8/25/2026 | $40.08 | $41.49 | $40.08 | $41.48 | 254,578 |
| 8/24/2026 | $39.76 | $39.84 | $39.00 | $39.67 | 143,908 |
| 8/21/2026 | $39.49 | $40.64 | $39.47 | $40.08 | 94,900 |
| 8/20/2026 | $39.79 | $39.96 | $39.20 | $39.29 | 181,300 |
| 8/19/2026 | $38.35 | $40.86 | $38.35 | $40.75 | 129,203 |
| 8/18/2026 | $35.85 | $36.07 | $35.70 | $35.98 | 34,635 |
| 8/17/2026 | $35.33 | $35.89 | $35.12 | $35.86 | 118,100 |
| 8/14/2026 | $35.17 | $35.32 | $34.79 | $35.23 | 48,317 |
| 8/13/2026 | $35.51 | $35.51 | $35.21 | $35.24 | 15,819 |
| 8/12/2026 | $35.22 | $35.42 | $34.85 | $35.42 | 13,700 |
| 8/11/2026 | $35.27 | $35.35 | $34.96 | $35.20 | 58,030 |
| 8/10/2026 | $34.85 | $35.30 | $34.80 | $35.26 | 46,609 |
| 8/7/2026 | $34.18 | $34.78 | $34.12 | $34.78 | 204,500 |
| 8/6/2026 | $33.71 | $33.90 | $33.37 | $33.58 | 22,806 |
| 8/5/2026 | $33.29 | $33.62 | $33.24 | $33.34 | 48,112 |
| 8/4/2026 | $32.61 | $33.02 | $32.51 | $32.91 | 19,501 |
| 8/3/2026 | $32.18 | $32.51 | $31.78 | $32.42 | 28,144 |
| 7/31/2026 | $32.83 | $32.85 | $32.05 | $32.33 | 40,700 |
| 7/30/2026 | $32.19 | $32.79 | $32.09 | $32.79 | 17,600 |
| 7/29/2026 | $32.50 | $32.56 | $32.03 | $32.15 | 29,500 |
| 7/28/2026 | $32.27 | $32.50 | $32.06 | $32.45 | 28,443 |
| 7/27/2026 | $32.41 | $32.65 | $32.24 | $32.24 | 13,467 |
| 7/24/2026 | $32.56 | $32.66 | $32.00 | $32.03 | 19,100 |
| 7/23/2026 | $32.12 | $32.61 | $31.95 | $32.35 | 25,300 |
| 7/22/2026 | $32.87 | $32.91 | $32.34 | $32.39 | 31,328 |
| 7/21/2026 | $32.33 | $32.93 | $32.23 | $32.84 | 20,900 |
| 7/20/2026 | $32.90 | $32.96 | $32.26 | $32.26 | 34,248 |
| 7/17/2026 | $32.26 | $32.92 | $32.17 | $32.80 | 63,800 |
| 7/16/2026 | $32.94 | $33.09 | $32.55 | $32.65 | 20,100 |
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
