Intellicheck, Inc. (IDN) Stock Price History
Historical prices from 1999 to 2026
- 1M
- +2.4%
- 3M
- -46.5%
- YTD
- -35.6%
- 1Y
- -21.8%
- 3Y
- +21.4%
- 5Y
- -11.8%
Loading 10-year price history...
IDN Historical Performance
IDN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -60.6%
- 2003 annual price return
- +13.0%
- 2004 annual price return
- -43.3%
- 2005 annual price return
- -18.4%
- 2006 annual price return
- +68.7%
- 2007 annual price return
- -52.5%
- 2008 annual price return
- -47.5%
- 2009 annual price return
- +115.5%
- 2010 annual price return
- -62.0%
- 2011 annual price return
- -33.6%
- 2012 annual price return
- -22.6%
- 2013 annual price return
- -21.9%
- 2014 annual price return
- -32.7%
- 2015 annual price return
- -60.4%
- 2016 annual price return
- +135.0%
- 2017 annual price return
- -4.8%
- 2018 annual price return
- -15.4%
- 2019 annual price return
- +243.6%
- 2020 annual price return
- +50.1%
- 2021 annual price return
- -60.4%
- 2022 annual price return
- -63.5%
- 2023 annual price return
- -9.1%
- 2024 annual price return
- +57.3%
- 2025 annual price return
- +136.0%
- 2026 annual price return
- -26.5%
IDN Stock Price Trajectory (1999–2026)
As of July 8, 2026, Intellicheck, Inc. (IDN) trades at $4.26, representing a -21.8% return over the past year. The stock has delivered a -46.7% total return over five years (-11.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $155.60 on December 12, 2001. From this peak, IDN has corrected -97.3%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers AUID (-75.4% 1Y), INTZ (-66.0% 1Y), and PRSO (-34.5% 1Y), IDN has underperformed the peer group average. Compare IDN vs AUID →
IDN Historical Price Data · from 1999
Rows 1–50 of 6,696| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.25 | 4.36 | 4.25 | 4.26 | 259K | +0.95% |
| 2026-07-06 | 4.20 | 4.28 | 4.13 | 4.22 | 144K | +1.93% |
| 2026-07-02 | 4.18 | 4.25 | 4.12 | 4.14 | 169K | -0.60% |
| 2026-07-01 | 4.10 | 4.21 | 4.10 | 4.17 | 154K | +1.59% |
| 2026-06-30 | 4.24 | 4.28 | 4.08 | 4.10 | 219K | -4.21% |
| 2026-06-29 | 4.35 | 4.42 | 4.26 | 4.28 | 267K | -0.23% |
| 2026-06-26 | 4.08 | 4.37 | 4.08 | 4.29 | 362K | +5.93% |
| 2026-06-25 | 4.12 | 4.16 | 4.04 | 4.05 | 278K | -1.46% |
| 2026-06-24 | 4.19 | 4.24 | 4.08 | 4.11 | 201K | -2.38% |
| 2026-06-23 | 4.16 | 4.35 | 4.13 | 4.21 | 391K | +1.94% |
| 2026-06-22 | 4.10 | 4.27 | 4.02 | 4.13 | 258K | +0.98% |
| 2026-06-18 | 4.14 | 4.21 | 4.04 | 4.09 | 255K | -1.21% |
| 2026-06-17 | 4.17 | 4.28 | 4.14 | 4.14 | 133K | -0.72% |
| 2026-06-16 | 4.15 | 4.24 | 4.00 | 4.17 | 505K | +0.48% |
| 2026-06-15 | 4.14 | 4.33 | 4.12 | 4.15 | 340K | +1.47% |
| 2026-06-12 | 4.04 | 4.17 | 4.00 | 4.09 | 425K | +0.99% |
| 2026-06-11 | 4.04 | 4.07 | 3.98 | 4.05 | 419K | -0.49% |
| 2026-06-10 | 4.11 | 4.20 | 4.02 | 4.07 | 236K | -0.25% |
| 2026-06-09 | 4.16 | 4.31 | 3.95 | 4.08 | 468K | -1.92% |
| 2026-06-08 | 4.15 | 4.25 | 4.04 | 4.16 | 431K | +0.97% |
| 2026-06-05 | 4.34 | 4.34 | 4.12 | 4.12 | 328K | -5.07% |
| 2026-06-04 | 4.16 | 4.42 | 4.15 | 4.34 | 338K | +3.83% |
| 2026-06-03 | 4.22 | 4.35 | 4.09 | 4.18 | 504K | -3.24% |
| 2026-06-02 | 4.30 | 4.37 | 4.16 | 4.32 | 678K | -0.23% |
| 2026-06-01 | 4.47 | 4.53 | 4.30 | 4.33 | 449K | -2.04% |
| 2026-05-29 | 4.31 | 4.51 | 4.26 | 4.42 | 483K | +2.79% |
| 2026-05-28 | 4.17 | 4.33 | 4.12 | 4.30 | 400K | +2.63% |
| 2026-05-27 | 4.13 | 4.22 | 4.07 | 4.19 | 774K | -1.18% |
| 2026-05-26 | 4.47 | 4.55 | 4.21 | 4.24 | 637K | -3.85% |
| 2026-05-22 | 4.21 | 4.46 | 4.21 | 4.41 | 524K | +4.01% |
| 2026-05-21 | 4.30 | 4.32 | 4.18 | 4.24 | 344K | -1.85% |
| 2026-05-20 | 4.17 | 4.34 | 4.13 | 4.32 | 317K | +1.89% |
| 2026-05-19 | 4.25 | 4.37 | 4.19 | 4.24 | 356K | -0.93% |
| 2026-05-18 | 4.09 | 4.39 | 4.02 | 4.28 | 575K | +3.38% |
| 2026-05-15 | 4.49 | 4.49 | 4.10 | 4.14 | 995K | -9.41% |
| 2026-05-14 | 4.54 | 4.78 | 4.39 | 4.57 | 1.40M | +2.70% |
| 2026-05-13 | 5.60 | 5.60 | 4.26 | 4.45 | 4.08M | -38.37% |
| 2026-05-12 | 7.32 | 7.44 | 7.16 | 7.22 | 350K | -1.77% |
| 2026-05-11 | 7.43 | 7.54 | 7.30 | 7.35 | 379K | -0.41% |
| 2026-05-08 | 7.66 | 7.72 | 7.35 | 7.38 | 402K | -5.02% |
| 2026-05-07 | 7.80 | 7.89 | 7.53 | 7.77 | 250K | +0.39% |
| 2026-05-06 | 8.10 | 8.18 | 7.64 | 7.74 | 425K | -4.21% |
| 2026-05-05 | 7.95 | 8.23 | 7.89 | 8.08 | 103K | +2.67% |
| 2026-05-04 | 8.09 | 8.27 | 7.84 | 7.87 | 200K | -2.72% |
| 2026-05-01 | 8.12 | 8.29 | 7.98 | 8.09 | 344K | +1.25% |
| 2026-04-30 | 7.93 | 8.04 | 7.78 | 7.99 | 281K | +0.13% |
| 2026-04-29 | 8.09 | 8.09 | 7.75 | 7.98 | 232K | -1.97% |
| 2026-04-28 | 7.93 | 8.25 | 7.91 | 8.14 | 365K | +2.65% |
| 2026-04-27 | 7.99 | 8.47 | 7.81 | 7.93 | 514K | -1.49% |
| 2026-04-24 | 8.67 | 8.67 | 7.99 | 8.05 | 720K | -6.94% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IDN — Frequently Asked Questions
Quick answers to the most common questions about buying IDN stock.
How has IDN stock performed recently?
IDN declined -21.8% over the past year, below its 5-year annualized CAGR of -11.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is IDN's all-time high price?
Intellicheck, Inc. reached $155.60 on 2001-12-12. The 52-week high is $9.07. Current 1-year return of -21.8% places the stock further from historical peaks.
Where can I download IDN historical price data?
This page provides IDN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1999-2026, downloadable in CSV format.