IDEV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 68.79 | 69.87 | 68.18 | 69.17 | -0.17 | -0.25% | 1,352,226 |
| Mar 3, 2025 | 70.06 | 70.18 | 68.96 | 69.34 | 0.53 | 0.77% | 815,219 |
| Feb 28, 2025 | 68.53 | 68.84 | 68.15 | 68.81 | 0.17 | 0.25% | 2,203,620 |
| Feb 27, 2025 | 69.29 | 69.29 | 68.63 | 68.64 | -0.82 | -1.18% | 663,011 |
| Feb 26, 2025 | 69.55 | 69.97 | 69.32 | 69.46 | 0.01 | 0.01% | 828,031 |
| Feb 25, 2025 | 69.64 | 69.64 | 69.07 | 69.45 | 0.60 | 0.87% | 3,236,100 |
| Feb 24, 2025 | 69.19 | 69.29 | 68.73 | 68.85 | -0.12 | -0.17% | 960,900 |
| Feb 21, 2025 | 69.53 | 69.53 | 68.83 | 68.97 | -0.52 | -0.75% | 827,203 |
| Feb 20, 2025 | 69.39 | 69.54 | 69.10 | 69.49 | 0.33 | 0.48% | 1,121,540 |
| Feb 19, 2025 | 69.13 | 69.29 | 68.96 | 69.16 | -0.71 | -1.02% | 542,300 |
| Feb 18, 2025 | 69.78 | 69.91 | 69.65 | 69.87 | 0.46 | 0.66% | 2,946,244 |
| Feb 14, 2025 | 69.74 | 69.79 | 69.38 | 69.41 | 0.00 | 0.00% | 447,600 |
| Feb 13, 2025 | 68.83 | 69.41 | 68.79 | 69.41 | 0.87 | 1.27% | 662,402 |
| Feb 12, 2025 | 67.91 | 68.70 | 67.83 | 68.54 | 0.14 | 0.20% | 877,407 |
| Feb 11, 2025 | 68.03 | 68.46 | 67.97 | 68.40 | 0.28 | 0.41% | 512,430 |
| Feb 10, 2025 | 68.03 | 68.16 | 67.96 | 68.12 | 0.41 | 0.61% | 969,103 |
| Feb 7, 2025 | 68.29 | 68.36 | 67.55 | 67.71 | -0.54 | -0.79% | 1,786,846 |
| Feb 6, 2025 | 68.14 | 68.38 | 68.07 | 68.25 | 0.25 | 0.37% | 958,808 |
| Feb 5, 2025 | 67.70 | 68.04 | 67.58 | 68.00 | 0.72 | 1.07% | 2,657,409 |
| Feb 4, 2025 | 66.85 | 67.37 | 66.85 | 67.28 | 0.78 | 1.17% | 1,060,700 |
| Feb 3, 2025 | 66.07 | 66.87 | 65.95 | 66.50 | -0.83 | -1.23% | 1,179,800 |
| Jan 31, 2025 | 67.84 | 68.16 | 67.25 | 67.33 | -0.64 | -0.94% | 1,525,111 |
| Jan 30, 2025 | 67.85 | 68.27 | 67.66 | 67.97 | 0.76 | 1.13% | 781,006 |
| Jan 29, 2025 | 67.22 | 67.41 | 67.00 | 67.21 | -0.01 | -0.01% | 812,603 |
| Jan 28, 2025 | 67.23 | 67.28 | 66.86 | 67.22 | -0.03 | -0.04% | 1,028,324 |
| Jan 27, 2025 | 66.98 | 67.27 | 66.98 | 67.25 | -0.10 | -0.15% | 885,825 |
| Jan 24, 2025 | 67.26 | 67.53 | 67.22 | 67.35 | 0.37 | 0.55% | 722,400 |
| Jan 23, 2025 | 66.60 | 66.99 | 66.51 | 66.98 | 0.52 | 0.78% | 1,360,600 |
| Jan 22, 2025 | 66.69 | 66.79 | 66.46 | 66.46 | -0.20 | -0.30% | 3,196,919 |
| Jan 21, 2025 | 66.19 | 66.67 | 66.12 | 66.66 | 1.30 | 1.99% | 1,477,022 |
| Jan 17, 2025 | 65.33 | 65.67 | 65.28 | 65.36 | 0.32 | 0.49% | 920,800 |
| Jan 16, 2025 | 64.94 | 65.26 | 64.77 | 65.04 | 0.23 | 0.35% | 1,342,900 |
| Jan 15, 2025 | 64.93 | 64.95 | 64.54 | 64.81 | 0.80 | 1.25% | 1,461,710 |
| Jan 14, 2025 | 63.89 | 64.09 | 63.66 | 64.01 | 0.24 | 0.38% | 1,298,800 |
| Jan 13, 2025 | 63.32 | 63.79 | 63.32 | 63.77 | -0.18 | -0.28% | 1,182,630 |
| Jan 10, 2025 | 64.45 | 64.45 | 63.80 | 63.95 | -1.00 | -1.54% | 1,684,900 |
| Jan 8, 2025 | 64.66 | 65.02 | 64.48 | 64.95 | -0.11 | -0.17% | 11,204,943 |
| Jan 7, 2025 | 65.65 | 65.69 | 64.95 | 65.06 | -0.11 | -0.17% | 1,879,029 |
| Jan 6, 2025 | 65.21 | 65.59 | 65.10 | 65.17 | 0.54 | 0.84% | 1,896,730 |
| Jan 3, 2025 | 64.52 | 64.69 | 64.26 | 64.63 | 0.31 | 0.48% | 1,337,100 |
| Jan 2, 2025 | 64.55 | 64.72 | 64.12 | 64.32 | -0.15 | -0.23% | 2,617,204 |
| Dec 31, 2024 | 64.64 | 64.78 | 64.33 | 64.47 | 0.00 | 0.00% | 1,670,900 |
| Dec 30, 2024 | 64.48 | 64.69 | 64.15 | 64.47 | -0.38 | -0.59% | 1,396,400 |
| Dec 27, 2024 | 64.89 | 65.00 | 64.61 | 64.85 | -0.13 | -0.20% | 1,327,307 |
| Dec 26, 2024 | 64.90 | 65.07 | 64.70 | 64.98 | 0.30 | 0.46% | 976,823 |
| Dec 24, 2024 | 64.46 | 64.71 | 64.35 | 64.68 | 0.28 | 0.43% | 527,900 |
| Dec 23, 2024 | 64.07 | 64.50 | 63.88 | 64.40 | 0.39 | 0.61% | 1,232,200 |
| Dec 20, 2024 | 63.44 | 64.55 | 63.40 | 64.01 | -0.17 | -0.26% | 1,974,628 |
| Dec 19, 2024 | 64.56 | 64.58 | 64.04 | 64.18 | -0.06 | -0.09% | 1,482,000 |
| Dec 18, 2024 | 65.91 | 66.05 | 64.14 | 64.24 | -1.62 | -2.46% | 1,724,531 |