IDYA(IDYA)
IDYA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $36.53 | $37.35 | $36.02 | $37.15 | 272,185 |
| 8/10/2026 | $36.98 | $37.48 | $36.17 | $36.74 | 717,236 |
| 8/7/2026 | $36.50 | $37.03 | $36.27 | $37.02 | 602,342 |
| 8/6/2026 | $36.07 | $36.91 | $36.00 | $36.24 | 497,723 |
| 8/5/2026 | $36.27 | $36.97 | $35.78 | $36.04 | 1.00M |
| 8/4/2026 | $36.30 | $36.72 | $35.21 | $36.11 | 1.25M |
| 8/3/2026 | $35.13 | $35.99 | $34.56 | $35.40 | 395,800 |
| 7/31/2026 | $36.37 | $36.63 | $35.29 | $35.50 | 482,000 |
| 7/30/2026 | $35.50 | $36.48 | $35.20 | $36.40 | 740,715 |
| 7/29/2026 | $36.11 | $36.50 | $35.42 | $35.59 | 1.01M |
| 7/28/2026 | $36.77 | $36.98 | $35.55 | $36.16 | 655,300 |
| 7/27/2026 | $36.36 | $37.06 | $35.17 | $36.77 | 1.17M |
| 7/24/2026 | $36.90 | $37.90 | $35.27 | $35.40 | 901,710 |
| 7/23/2026 | $34.70 | $36.39 | $34.01 | $36.23 | 847,700 |
| 7/22/2026 | $35.68 | $35.83 | $34.92 | $35.00 | 564,234 |
| 7/21/2026 | $35.47 | $36.17 | $35.47 | $35.99 | 602,019 |
| 7/20/2026 | $36.16 | $36.55 | $35.42 | $35.45 | 645,100 |
| 7/17/2026 | $35.19 | $36.73 | $35.11 | $36.01 | 938,900 |
| 7/16/2026 | $36.56 | $36.85 | $35.40 | $35.93 | 822,900 |
| 7/15/2026 | $36.53 | $37.01 | $36.19 | $36.74 | 580,400 |
| 7/14/2026 | $36.83 | $36.83 | $36.09 | $36.65 | 1.21M |
| 7/13/2026 | $36.43 | $36.48 | $35.44 | $36.15 | 653,487 |
| 7/10/2026 | $37.01 | $37.42 | $35.92 | $36.99 | 677,503 |
| 7/9/2026 | $37.72 | $38.46 | $37.24 | $37.28 | 983,833 |
| 7/8/2026 | $39.88 | $40.10 | $37.65 | $37.96 | 1.44M |
| 7/7/2026 | $39.23 | $40.58 | $38.63 | $40.51 | 1.51M |
| 7/6/2026 | $37.86 | $39.51 | $37.76 | $39.37 | 1.79M |
| 7/2/2026 | $36.43 | $37.74 | $36.04 | $37.65 | 1.26M |
| 7/1/2026 | $37.57 | $37.63 | $35.78 | $36.17 | 1.31M |
| 6/30/2026 | $36.43 | $37.44 | $34.84 | $37.27 | 1.59M |
| 6/29/2026 | $36.48 | $37.14 | $35.96 | $36.55 | 1.04M |
| 6/26/2026 | $36.60 | $37.02 | $36.02 | $36.74 | 3.68M |
| 6/25/2026 | $36.07 | $38.21 | $36.00 | $36.29 | 1.21M |
| 6/24/2026 | $35.47 | $37.18 | $35.11 | $36.28 | 2.26M |
| 6/23/2026 | $34.00 | $35.62 | $33.81 | $34.91 | 1.74M |
| 6/22/2026 | $31.84 | $34.48 | $31.81 | $34.23 | 1.67M |
| 6/18/2026 | $31.85 | $32.34 | $30.65 | $31.23 | 2.02M |
| 6/17/2026 | $30.78 | $31.70 | $30.46 | $31.26 | 937,800 |
| 6/16/2026 | $30.24 | $30.85 | $29.68 | $30.57 | 1.17M |
| 6/15/2026 | $29.44 | $30.78 | $29.36 | $30.23 | 1.25M |
| 6/12/2026 | $29.01 | $29.76 | $28.90 | $28.98 | 617,365 |
| 6/11/2026 | $27.79 | $29.54 | $27.37 | $28.84 | 1.36M |
| 6/10/2026 | $27.68 | $28.49 | $26.81 | $27.60 | 1.56M |
| 6/9/2026 | $30.34 | $31.95 | $27.86 | $28.07 | 4.24M |
| 6/8/2026 | $28.84 | $31.67 | $28.41 | $31.48 | 2.58M |
| 6/5/2026 | $29.22 | $29.60 | $28.19 | $28.29 | 710,928 |
| 6/4/2026 | $28.83 | $29.59 | $28.83 | $29.22 | 687,713 |
| 6/3/2026 | $27.78 | $28.64 | $27.66 | $28.40 | 1.07M |
| 6/2/2026 | $28.58 | $28.84 | $27.78 | $27.87 | 948,130 |
| 6/1/2026 | $29.38 | $29.78 | $28.39 | $28.94 | 873,015 |
| 5/29/2026 | $29.34 | $29.83 | $29.14 | $29.47 | 1.10M |
| 5/28/2026 | $29.34 | $29.43 | $28.75 | $29.34 | 584,584 |
| 5/27/2026 | $29.44 | $29.97 | $29.25 | $29.28 | 577,200 |
| 5/26/2026 | $29.15 | $29.50 | $28.58 | $29.35 | 591,184 |
| 5/22/2026 | $29.34 | $29.90 | $29.06 | $29.10 | 450,525 |
| 5/21/2026 | $29.36 | $29.87 | $29.06 | $29.54 | 642,500 |
| 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 |