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 |
|---|---|---|---|---|---|---|---|
| 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 | 0.52 | 1.29% | 40.81 | 42.445 | 40.46 | 1,134,493 |
| Apr 30 2024 | 40.655 | 0.01 | 0.01% | 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% | 39.06 | 39.93 | 37.81 | 734,655 |
| 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 |
| Apr 17 2024 | 40.17 | -1.00 | -2.43% | 41.40 | 41.445 | 39.81 | 496,442 |
| Apr 16 2024 | 41.17 | -0.34 | -0.82% | 41.36 | 42.0514 | 40.81 | 404,934 |
| Apr 15 2024 | 41.51 | -0.46 | -1.10% | 41.92 | 42.68 | 40.97 | 339,863 |
| Apr 12 2024 | 41.97 | -1.49 | -3.43% | 43.30 | 43.8353 | 41.29 | 400,736 |
| Apr 11 2024 | 43.46 | 1.16 | 2.74% | 42.67 | 43.60 | 42.20 | 533,839 |
| Apr 10 2024 | 42.30 | -0.27 | -0.63% | 41.34 | 42.415 | 41.09 | 532,593 |
| Apr 09 2024 | 42.57 | 0.58 | 1.38% | 42.11 | 42.71 | 41.70 | 579,379 |
| Apr 08 2024 | 41.99 | -0.52 | -1.22% | 43.02 | 43.10 | 41.43 | 477,589 |
| Apr 05 2024 | 42.51 | 1.11 | 2.68% | 41.40 | 42.65 | 40.70 | 386,130 |
| Apr 04 2024 | 41.40 | -0.75 | -1.78% | 42.43 | 43.03 | 41.21 | 396,605 |
| Apr 03 2024 | 42.15 | 0.65 | 1.57% | 41.29 | 42.16 | 40.77 | 482,759 |
| Apr 02 2024 | 41.50 | -1.02 | -2.40% | 42.00 | 42.715 | 41.35 | 661,615 |
| Apr 01 2024 | 42.52 | -1.36 | -3.10% | 43.84 | 44.25 | 42.37 | 636,456 |
| Mar 28 2024 | 43.88 | 0.57 | 1.32% | 43.53 | 44.17 | 42.84 | 729,125 |
| Mar 27 2024 | 43.31 | 0.80 | 1.88% | 42.90 | 43.55 | 42.54 | 634,562 |
| Mar 26 2024 | 42.51 | 0.20 | 0.47% | 42.79 | 43.23 | 42.13 | 695,743 |
| Mar 25 2024 | 42.31 | -0.72 | -1.67% | 43.03 | 43.685 | 42.215 | 670,364 |
| Mar 22 2024 | 43.03 | -2.60 | -5.70% | 45.32 | 45.32 | 42.99 | 582,968 |
| Mar 21 2024 | 45.63 | 0.82 | 1.83% | 45.59 | 46.40 | 45.23 | 967,557 |
| Mar 20 2024 | 44.81 | 0.50 | 1.13% | 44.02 | 44.89 | 42.71 | 633,630 |
| Mar 19 2024 | 44.31 | 0.85 | 1.96% | 43.35 | 45.30 | 42.8301 | 704,688 |
| Mar 18 2024 | 43.46 | -0.84 | -1.90% | 43.90 | 44.44 | 43.21 | 889,037 |
| Mar 15 2024 | 44.30 | -0.50 | -1.12% | 44.63 | 45.41 | 43.84 | 2,110,469 |
| Mar 14 2024 | 44.80 | -0.91 | -1.99% | 45.31 | 45.925 | 43.96 | 888,585 |
| Mar 13 2024 | 45.71 | 0.95 | 2.12% | 44.78 | 45.77 | 44.38 | 535,234 |
| Mar 12 2024 | 44.76 | 1.18 | 2.71% | 43.58 | 46.0725 | 43.00 | 597,520 |
| Mar 11 2024 | 43.58 | -1.98 | -4.35% | 45.41 | 45.66 | 43.44 | 677,259 |
| Mar 08 2024 | 45.56 | 0.33 | 0.73% | 46.27 | 47.4399 | 45.00 | 505,658 |
| Mar 07 2024 | 45.23 | -1.13 | -2.44% | 46.59 | 46.99 | 45.18 | 813,815 |
| Mar 06 2024 | 46.36 | 1.53 | 3.41% | 45.56 | 47.72 | 45.29 | 534,786 |
| Mar 05 2024 | 44.83 | -1.94 | -4.15% | 46.47 | 46.94 | 44.66 | 668,289 |
| Mar 04 2024 | 46.77 | 0.55 | 1.19% | 46.46 | 47.37 | 45.97 | 551,989 |
| Mar 01 2024 | 46.22 | 1.52 | 3.40% | 44.63 | 46.9698 | 44.63 | 742,456 |
| Feb 29 2024 | 44.70 | 0.13 | 0.29% | 45.26 | 45.635 | 44.57 | 1,150,508 |
| Feb 28 2024 | 44.57 | -0.84 | -1.85% | 44.81 | 45.38 | 44.27 | 787,798 |
| Feb 27 2024 | 45.41 | -0.77 | -1.67% | 46.10 | 46.495 | 44.33 | 919,283 |
| Feb 26 2024 | 46.18 | 0.30 | 0.65% | 45.77 | 46.95 | 45.52 | 654,190 |
| Feb 23 2024 | 45.88 | 1.33 | 2.99% | 44.89 | 46.55 | 44.595 | 768,336 |
| Feb 22 2024 | 44.55 | 0.26 | 0.59% | 44.59 | 45.675 | 44.13 | 852,695 |
| Feb 21 2024 | 44.29 | 0.28 | 0.64% | 44.48 | 44.89 | 43.47 | 714,232 |
| Feb 20 2024 | 44.01 | -3.12 | -6.62% | 46.62 | 47.195 | 42.8244 | 674,467 |
| Feb 16 2024 | 47.13 | 0.69 | 1.49% | 46.22 | 47.435 | 46.10 | 568,032 |
| Feb 15 2024 | 46.44 | -0.14 | -0.30% | 46.69 | 47.735 | 46.38 | 801,303 |
| Feb 14 2024 | 46.58 | 1.83 | 4.09% | 45.32 | 46.66 | 44.85 | 615,223 |
| Feb 13 2024 | 44.75 | -1.73 | -3.72% | 45.04 | 45.965 | 44.44 | 829,823 |
| Feb 12 2024 | 46.48 | 0.59 | 1.29% | 45.96 | 46.86 | 45.42 | 724,420 |
| Feb 09 2024 | 45.89 | 1.09 | 2.43% | 45.60 | 46.41 | 44.6301 | 757,773 |
| Feb 08 2024 | 44.80 | 1.29 | 2.96% | 43.41 | 45.36 | 42.91 | 959,912 |
| Feb 07 2024 | 43.51 | 0.33 | 0.76% | 43.20 | 43.94 | 42.3901 | 734,507 |
| Feb 06 2024 | 43.18 | -0.41 | -0.94% | 43.39 | 43.71 | 42.68 | 1,029,416 |
| Feb 05 2024 | 43.59 | -0.74 | -1.67% | 43.90 | 44.13 | 42.825 | 956,716 |
