Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IDYA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 24.03 | -0.82 | -3.30% | 24.14 | 24.85 | 23.98 | 648,176 |
| Jan 08 2025 | 24.85 | -0.57 | -2.24% | 25.20 | 25.51 | 24.78 | 845,815 |
| Jan 07 2025 | 25.42 | -0.27 | -1.05% | 25.73 | 26.07 | 25.08 | 869,339 |
| Jan 06 2025 | 25.69 | -0.31 | -1.19% | 26.13 | 26.44 | 25.66 | 644,192 |
| Jan 03 2025 | 26.00 | 0.84 | 3.34% | 25.27 | 26.11 | 25.27 | 1,534,163 |
| Jan 02 2025 | 25.16 | -0.54 | -2.10% | 26.06 | 26.23 | 24.84 | 659,764 |
| Dec 31 2024 | 25.70 | 0.77 | 3.09% | 25.21 | 26.00 | 24.60 | 682,216 |
| Dec 30 2024 | 24.93 | -0.23 | -0.91% | 24.76 | 25.08 | 24.20 | 790,479 |
| Dec 27 2024 | 25.16 | -0.70 | -2.71% | 25.69 | 26.22 | 24.82 | 566,718 |
| Dec 26 2024 | 25.86 | 0.56 | 2.21% | 25.09 | 26.00 | 24.96 | 387,924 |
| Dec 24 2024 | 25.30 | -0.08 | -0.32% | 25.50 | 26.00 | 24.97 | 1,451,603 |
| Dec 23 2024 | 25.38 | -0.23 | -0.90% | 25.49 | 25.85 | 25.09 | 932,821 |
| Dec 20 2024 | 25.61 | 0.82 | 3.31% | 24.57 | 26.49 | 24.51 | 2,020,991 |
| Dec 19 2024 | 24.79 | -0.80 | -3.13% | 25.65 | 25.68 | 24.475 | 1,018,088 |
| Dec 18 2024 | 25.59 | -0.74 | -2.81% | 26.26 | 27.15 | 25.175 | 1,290,998 |
| Dec 17 2024 | 26.33 | 0.28 | 1.07% | 25.89 | 26.86 | 25.88 | 904,661 |
| Dec 16 2024 | 26.05 | 0.86 | 3.41% | 25.27 | 26.12 | 25.05 | 730,688 |
| Dec 13 2024 | 25.19 | -0.59 | -2.29% | 25.75 | 25.83 | 24.715 | 763,263 |
| Dec 12 2024 | 25.78 | -1.41 | -5.19% | 27.13 | 27.33 | 25.44 | 591,631 |
| Dec 11 2024 | 27.19 | -0.58 | -2.09% | 28.30 | 28.30 | 26.99 | 699,632 |
| Dec 10 2024 | 27.77 | 0.04 | 0.14% | 27.46 | 28.22 | 27.21 | 747,451 |
| Dec 09 2024 | 27.73 | -0.06 | -0.22% | 27.66 | 28.1818 | 27.41 | 650,049 |
| Dec 06 2024 | 27.79 | 1.42 | 5.38% | 26.56 | 28.00 | 26.56 | 558,002 |
| Dec 05 2024 | 26.37 | -1.98 | -6.98% | 28.56 | 28.56 | 26.31 | 812,684 |
| Dec 04 2024 | 28.35 | 1.69 | 6.34% | 26.56 | 28.65 | 26.40 | 1,262,182 |
| Dec 03 2024 | 26.66 | -0.79 | -2.88% | 27.29 | 27.63 | 26.54 | 538,498 |
| Dec 02 2024 | 27.45 | 0.09 | 0.33% | 27.16 | 27.82 | 27.06 | 936,459 |
| Nov 29 2024 | 27.36 | 0.37 | 1.37% | 26.99 | 27.59 | 26.85 | 402,265 |
| Nov 27 2024 | 26.99 | 0.21 | 0.78% | 26.79 | 27.12 | 26.29 | 1,336,923 |
| Nov 26 2024 | 26.78 | 0.24 | 0.90% | 26.45 | 27.37 | 26.02 | 1,901,727 |
| Nov 25 2024 | 26.54 | -0.25 | -0.93% | 27.14 | 27.73 | 26.28 | 1,502,376 |
| Nov 22 2024 | 26.79 | 0.19 | 0.71% | 26.64 | 27.50 | 26.30 | 2,797,144 |
| Nov 21 2024 | 26.60 | 1.06 | 4.15% | 25.64 | 26.88 | 25.20 | 1,776,790 |
| Nov 20 2024 | 25.54 | -0.32 | -1.24% | 25.67 | 26.05 | 25.35 | 545,587 |
| Nov 19 2024 | 25.86 | -0.33 | -1.26% | 26.04 | 26.56 | 25.75 | 1,381,767 |
| Nov 18 2024 | 26.19 | -0.45 | -1.69% | 26.86 | 27.08 | 25.62 | 1,074,122 |
| Nov 15 2024 | 26.64 | -2.83 | -9.60% | 29.46 | 29.84 | 26.405 | 1,197,829 |
| Nov 14 2024 | 29.47 | -1.02 | -3.35% | 30.52 | 30.52 | 29.31 | 723,385 |
| Nov 13 2024 | 30.49 | -0.49 | -1.58% | 31.02 | 31.73 | 30.42 | 472,779 |
| Nov 12 2024 | 30.98 | -1.00 | -3.13% | 31.61 | 32.00 | 30.90 | 540,610 |
| Nov 11 2024 | 31.98 | 0.70 | 2.24% | 31.96 | 32.67 | 31.685 | 602,395 |
| Nov 08 2024 | 31.28 | 1.29 | 4.30% | 29.85 | 31.49 | 29.77 | 696,273 |
| Nov 07 2024 | 29.99 | -0.42 | -1.38% | 30.41 | 30.62 | 29.795 | 505,714 |
| Nov 06 2024 | 30.41 | 0.83 | 2.81% | 31.73 | 31.73 | 29.68 | 1,149,699 |
| Nov 05 2024 | 29.58 | -0.42 | -1.40% | 29.48 | 29.59 | 28.33 | 1,119,007 |
| Nov 04 2024 | 30.00 | 1.40 | 4.90% | 28.83 | 30.50 | 28.04 | 1,073,816 |
| Nov 01 2024 | 28.60 | 0.45 | 1.60% | 28.28 | 28.78 | 27.52 | 882,719 |
| Oct 31 2024 | 28.15 | -1.31 | -4.45% | 29.25 | 29.26 | 28.10 | 720,947 |
| Oct 30 2024 | 29.46 | -0.40 | -1.34% | 29.63 | 30.00 | 29.175 | 368,496 |
| Oct 29 2024 | 29.86 | -0.15 | -0.50% | 29.93 | 29.9399 | 29.215 | 407,082 |
| Oct 28 2024 | 30.01 | 0.71 | 2.42% | 29.74 | 31.17 | 29.66 | 688,154 |
| Oct 25 2024 | 29.30 | 0.10 | 0.34% | 29.16 | 30.37 | 28.10 | 1,014,230 |
| Oct 24 2024 | 29.20 | -0.30 | -1.02% | 30.17 | 30.27 | 28.89 | 575,812 |
| Oct 23 2024 | 29.50 | -0.72 | -2.38% | 30.10 | 30.11 | 29.19 | 673,307 |
| Oct 22 2024 | 30.22 | -0.66 | -2.14% | 30.61 | 30.91 | 30.06 | 653,908 |
| Oct 21 2024 | 30.88 | 0.34 | 1.11% | 30.49 | 30.92 | 29.95 | 933,377 |
| Oct 18 2024 | 30.54 | -0.15 | -0.49% | 30.88 | 31.41 | 30.46 | 790,812 |
| Oct 17 2024 | 30.69 | -0.31 | -1.00% | 31.03 | 31.14 | 30.03 | 557,263 |
| Oct 16 2024 | 31.00 | 0.18 | 0.58% | 30.97 | 31.50 | 30.65 | 736,669 |
| Oct 15 2024 | 30.82 | 0.35 | 1.15% | 30.84 | 31.10 | 30.43 | 567,008 |
