IDYA(IDYA)
IDYA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $28.65 | $29.84 | $28.56 | $29.65 | 739,104 |
| 5/19/2026 | $28.32 | $29.38 | $27.82 | $28.32 | 793,200 |
| 5/18/2026 | $28.45 | $29.19 | $27.79 | $28.32 | 907,105 |
| 5/15/2026 | $28.59 | $29.18 | $27.88 | $28.21 | 867,842 |
| 5/14/2026 | $29.15 | $29.46 | $28.35 | $28.84 | 750,065 |
| 5/13/2026 | $28.07 | $28.97 | $27.75 | $28.90 | 978,503 |
| 5/12/2026 | $28.26 | $28.44 | $27.66 | $28.12 | 726,900 |
| 5/11/2026 | $28.50 | $29.50 | $28.00 | $28.13 | 1.09M |
| 5/8/2026 | $28.20 | $28.64 | $28.01 | $28.32 | 545,800 |
| 5/7/2026 | $28.13 | $28.53 | $27.96 | $28.24 | 967,991 |
| 5/6/2026 | $28.24 | $28.79 | $27.83 | $28.74 | 897,200 |
| 5/5/2026 | $28.12 | $29.18 | $27.94 | $28.80 | 646,366 |
| 5/4/2026 | $28.00 | $29.15 | $27.89 | $28.90 | 990,648 |
| 5/1/2026 | $29.02 | $29.40 | $28.16 | $28.19 | 896,480 |
| 4/30/2026 | $28.48 | $29.18 | $28.25 | $29.10 | 946,678 |
| 4/29/2026 | $28.51 | $29.15 | $27.97 | $28.05 | 1.01M |
| 4/28/2026 | $29.82 | $30.23 | $29.02 | $29.04 | 770,024 |
| 4/27/2026 | $30.50 | $31.31 | $29.35 | $29.48 | 961,641 |
| 4/24/2026 | $30.54 | $30.89 | $29.88 | $30.73 | 649,204 |
| 4/23/2026 | $31.38 | $31.76 | $30.09 | $30.70 | 1.31M |
| 4/22/2026 | $31.83 | $32.22 | $31.23 | $31.67 | 983,825 |
| 4/21/2026 | $33.50 | $33.56 | $31.26 | $31.83 | 1.39M |
| 4/20/2026 | $33.72 | $34.04 | $33.09 | $33.60 | 843,919 |
| 4/17/2026 | $32.96 | $34.67 | $32.63 | $33.91 | 1.61M |
| 4/16/2026 | $32.17 | $32.74 | $32.00 | $32.51 | 1.25M |
| 4/15/2026 | $32.57 | $32.84 | $31.00 | $32.18 | 2.16M |
| 4/14/2026 | $33.37 | $33.69 | $30.71 | $32.35 | 3.81M |
| 4/13/2026 | $34.92 | $38.10 | $31.20 | $32.82 | 10.04M |
| 4/10/2026 | $30.90 | $31.32 | $30.18 | $30.50 | 1.48M |
| 4/9/2026 | $30.83 | $31.52 | $30.53 | $31.00 | 1.42M |
| 4/8/2026 | $31.96 | $32.30 | $30.22 | $30.96 | 1.70M |
| 4/7/2026 | $32.55 | $32.84 | $30.39 | $30.91 | 1.44M |
| 4/6/2026 | $33.26 | $33.65 | $32.21 | $32.34 | 553,832 |
| 4/2/2026 | $32.02 | $33.45 | $31.91 | $32.74 | 694,227 |
| 4/1/2026 | $33.50 | $34.47 | $32.41 | $32.48 | 814,541 |
| 3/31/2026 | $32.06 | $33.67 | $31.78 | $33.32 | 1.17M |
| 3/30/2026 | $30.49 | $31.54 | $30.00 | $31.45 | 650,300 |
| 3/27/2026 | $31.90 | $32.05 | $30.36 | $30.46 | 694,000 |
| 3/26/2026 | $30.97 | $32.55 | $30.97 | $32.09 | 793,713 |
| 3/25/2026 | $30.89 | $31.76 | $30.84 | $31.39 | 854,316 |
| 3/24/2026 | $31.11 | $31.54 | $29.57 | $30.53 | 1.04M |
| 3/23/2026 | $32.73 | $32.91 | $30.20 | $31.64 | 2.01M |
| 3/20/2026 | $32.51 | $33.51 | $32.17 | $32.75 | 2.40M |
| 3/19/2026 | $32.78 | $33.37 | $32.50 | $32.60 | 671,017 |
| 3/18/2026 | $34.29 | $34.30 | $33.19 | $33.31 | 751,000 |
| 3/17/2026 | $34.63 | $35.27 | $34.27 | $34.27 | 957,934 |
| 3/16/2026 | $33.43 | $35.11 | $33.43 | $34.79 | 696,100 |
| 3/13/2026 | $33.22 | $34.02 | $32.15 | $33.09 | 812,928 |
| 3/12/2026 | $34.03 | $34.03 | $32.54 | $32.83 | 500,352 |
| 3/11/2026 | $34.39 | $34.75 | $33.67 | $34.05 | 457,448 |
| 3/10/2026 | $35.27 | $35.50 | $33.92 | $34.74 | 983,237 |
| 3/9/2026 | $33.35 | $35.26 | $33.32 | $35.08 | 934,894 |
| 3/6/2026 | $32.32 | $33.27 | $31.90 | $33.19 | 707,800 |
| 3/5/2026 | $34.13 | $34.19 | $32.88 | $33.03 | 664,636 |
| 3/4/2026 | $34.58 | $35.02 | $34.06 | $34.68 | 760,659 |
| 3/3/2026 | $35.30 | $35.68 | $33.86 | $34.31 | 1.96M |
| 3/2/2026 | $31.81 | $33.59 | $31.19 | $33.04 | 858,009 |
| 2/27/2026 | $31.65 | $32.36 | $31.63 | $32.20 | 753,277 |
| 2/26/2026 | $31.67 | $32.20 | $31.00 | $31.90 | 788,800 |
| 2/25/2026 | $32.21 | $32.95 | $31.58 | $31.67 | 810,300 |
| 2/24/2026 | $32.09 | $32.88 | $31.55 | $32.07 | 730,416 |
| 2/23/2026 | $32.04 | $33.31 | $31.45 | $32.11 | 750,832 |
| 2/20/2026 | $32.90 | $32.93 | $31.58 | $31.98 | 805,701 |