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 |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 42.65 | 1.30 | 3.14% | 41.90 | 43.81 | 41.43 | 1,065,688 |
| Jul 15 2024 | 41.35 | 1.35 | 3.38% | 40.53 | 41.41 | 39.95 | 1,041,915 |
| Jul 12 2024 | 40.00 | 0.38 | 0.96% | 40.30 | 41.19 | 39.53 | 2,188,566 |
| Jul 11 2024 | 39.62 | 2.30 | 6.16% | 38.68 | 41.01 | 38.68 | 1,930,500 |
| Jul 10 2024 | 37.32 | -1.30 | -3.37% | 36.75 | 37.61 | 36.00 | 3,791,005 |
| Jul 09 2024 | 38.62 | -0.89 | -2.25% | 39.93 | 41.28 | 38.55 | 946,361 |
| Jul 08 2024 | 39.51 | 5.25 | 15.32% | 39.28 | 41.33 | 35.58 | 5,176,062 |
| Jul 05 2024 | 34.26 | 0.97 | 2.91% | 33.18 | 34.55 | 32.8306 | 532,164 |
| Jul 03 2024 | 33.29 | -0.43 | -1.28% | 33.93 | 33.94 | 33.13 | 278,290 |
| Jul 02 2024 | 33.72 | -2.20 | -6.12% | 35.80 | 36.04 | 33.38 | 858,550 |
| Jul 01 2024 | 35.92 | 0.81 | 2.31% | 34.95 | 36.02 | 34.64 | 593,684 |
| Jun 28 2024 | 35.11 | 0.74 | 2.15% | 34.63 | 35.16 | 34.15 | 3,383,781 |
| Jun 27 2024 | 34.37 | -0.51 | -1.46% | 34.50 | 35.09 | 34.19 | 862,475 |
| Jun 26 2024 | 34.88 | -1.24 | -3.43% | 36.00 | 36.00 | 34.76 | 844,758 |
| Jun 25 2024 | 36.12 | -0.88 | -2.38% | 36.83 | 37.67 | 36.01 | 667,973 |
| Jun 24 2024 | 37.00 | 0.01 | 0.03% | 37.255 | 37.52 | 36.615 | 663,727 |
| Jun 21 2024 | 36.99 | 0.72 | 1.99% | 36.57 | 37.025 | 36.04 | 1,940,227 |
| Jun 20 2024 | 36.27 | -1.00 | -2.68% | 37.28 | 37.335 | 36.01 | 973,263 |
| Jun 18 2024 | 37.27 | -0.29 | -0.77% | 37.51 | 37.75 | 37.12 | 758,578 |
| Jun 17 2024 | 37.56 | -0.55 | -1.44% | 38.04 | 38.49 | 37.46 | 653,787 |
| Jun 14 2024 | 38.11 | -0.82 | -2.11% | 38.41 | 38.86 | 37.82 | 524,927 |
| Jun 13 2024 | 38.93 | -0.48 | -1.22% | 39.41 | 40.65 | 38.88 | 755,808 |
| Jun 12 2024 | 39.41 | 1.83 | 4.87% | 39.88 | 39.93 | 38.76 | 753,724 |
| Jun 11 2024 | 37.58 | -0.75 | -1.96% | 37.82 | 38.345 | 36.85 | 606,705 |
| Jun 10 2024 | 38.33 | 0.32 | 0.84% | 37.61 | 38.74 | 37.27 | 914,616 |
| Jun 07 2024 | 38.01 | -1.62 | -4.09% | 39.39 | 39.40 | 37.39 | 819,180 |
| Jun 06 2024 | 39.63 | -0.03 | -0.08% | 39.67 | 39.97 | 38.755 | 497,699 |
| Jun 05 2024 | 39.66 | 1.05 | 2.72% | 39.17 | 39.92 | 38.67 | 878,207 |
| Jun 04 2024 | 38.61 | -0.28 | -0.72% | 39.47 | 40.095 | 38.47 | 1,040,117 |
| Jun 03 2024 | 38.89 | 2.34 | 6.40% | 37.52 | 40.08 | 36.77 | 1,153,887 |
| May 31 2024 | 36.55 | 0.76 | 2.12% | 35.94 | 37.4141 | 35.87 | 973,584 |
| May 30 2024 | 35.79 | -0.12 | -0.33% | 36.32 | 36.48 | 35.58 | 903,074 |
| May 29 2024 | 35.91 | -1.62 | -4.32% | 37.00 | 37.23 | 35.57 | 1,151,075 |
| May 28 2024 | 37.53 | -0.18 | -0.48% | 36.84 | 38.35 | 35.95 | 1,526,122 |
| May 24 2024 | 37.71 | -0.74 | -1.92% | 38.70 | 40.40 | 37.44 | 2,126,872 |
| May 23 2024 | 38.45 | -2.93 | -7.08% | 41.58 | 41.58 | 38.23 | 790,570 |
| May 22 2024 | 41.38 | 0.38 | 0.93% | 40.77 | 41.785 | 39.99 | 1,284,170 |
| May 21 2024 | 41.00 | 0.68 | 1.69% | 40.28 | 42.20 | 39.90 | 1,505,818 |
| May 20 2024 | 40.32 | -0.18 | -0.44% | 40.67 | 41.285 | 40.301 | 596,585 |
| May 17 2024 | 40.50 | -1.03 | -2.48% | 40.89 | 41.25 | 40.02 | 761,255 |
| May 16 2024 | 41.53 | -0.91 | -2.14% | 42.44 | 42.82 | 41.21 | 532,228 |
| May 15 2024 | 42.44 | 0.64 | 1.53% | 42.48 | 44.15 | 42.08 | 762,107 |
| May 14 2024 | 41.80 | 0.73 | 1.78% | 41.36 | 41.945 | 40.76 | 373,266 |
| May 13 2024 | 41.07 | -0.10 | -0.24% | 41.45 | 41.61 | 40.89 | 452,226 |
| May 10 2024 | 41.17 | 0.53 | 1.30% | 40.65 | 41.23 | 40.00 | 446,904 |
| May 09 2024 | 40.64 | -0.77 | -1.86% | 41.41 | 41.52 | 40.47 | 406,392 |
| May 08 2024 | 41.41 | -1.34 | -3.13% | 41.81 | 42.37 | 40.57 | 550,931 |
| May 07 2024 | 42.75 | -0.34 | -0.79% | 42.45 | 43.81 | 41.70 | 933,334 |
| May 06 2024 | 43.09 | 0.91 | 2.16% | 42.32 | 43.29 | 41.775 | 435,280 |
| May 03 2024 | 42.18 | 0.69 | 1.66% | 42.27 | 43.00 | 42.00 | 356,005 |
| May 02 2024 | 41.49 | 0.31 | 0.75% | 41.86 | 42.13 | 40.91 | 473,017 |
| May 01 2024 | 41.18 | 0.53 | 1.30% | 40.81 | 42.445 | 40.46 | 1,134,493 |
| Apr 30 2024 | 40.65 | 0.00 | 0.00% | 40.47 | 41.23 | 39.975 | 724,351 |
| Apr 29 2024 | 40.65 | 0.71 | 1.78% | 39.98 | 41.38 | 39.98 | 636,155 |
| Apr 26 2024 | 39.94 | 1.32 | 3.42% | 38.90 | 40.36 | 38.11 | 619,378 |
| Apr 25 2024 | 38.62 | -1.23 | -3.09% | 38.855 | 39.93 | 37.81 | 730,050 |
| Apr 24 2024 | 39.85 | 0.83 | 2.13% | 39.13 | 40.31 | 38.96 | 1,369,718 |
| Apr 23 2024 | 39.02 | 1.43 | 3.80% | 38.00 | 39.53 | 37.85 | 486,221 |
| Apr 22 2024 | 37.59 | 0.46 | 1.24% | 37.61 | 38.5227 | 36.85 | 784,204 |
| Apr 19 2024 | 37.13 | -0.49 | -1.30% | 37.38 | 38.30 | 36.58 | 726,233 |
| Apr 18 2024 | 37.62 | -2.55 | -6.35% | 40.10 | 40.17 | 37.51 | 845,253 |
