INDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.95	49.25	48.93	49.25	49.25	-0.26%	706,489
Apr 27, 2026	49.29	49.65	49.29	49.38	49.38	-0.40%	483,831
Apr 24, 2026	48.95	49.58	48.92	49.58	49.58	0.34%	939,350
Apr 23, 2026	49.83	49.87	49.11	49.41	49.41	-1.14%	643,685
Apr 22, 2026	50.19	50.19	49.89	49.98	49.98	0.36%	675,134
Apr 21, 2026	50.44	50.46	49.80	49.80	49.80	-1.44%	988,656
Apr 20, 2026	50.27	50.61	50.27	50.53	50.53	-1.46%	825,679
Apr 17, 2026	51.10	51.65	51.10	51.28	51.28	2.56%	9,230,428
Apr 16, 2026	49.74	50.13	49.73	50.00	50.00	0.04%	5,555,347
Apr 15, 2026	49.75	49.99	49.62	49.98	49.98	0.56%	5,616,056
Apr 14, 2026	49.68	49.90	49.65	49.70	49.70	0.71%	5,064,876
Apr 13, 2026	48.86	49.41	48.80	49.35	49.35	0.02%	9,038,306
Apr 10, 2026	49.50	49.60	49.25	49.34	49.34	0.55%	6,164,417
Apr 9, 2026	49.16	49.47	48.95	49.07	49.07	-0.41%	14,452,149
Apr 8, 2026	49.82	49.91	49.04	49.27	49.27	4.03%	16,448,997
Apr 7, 2026	47.35	47.41	47.04	47.36	47.36	0.23%	7,425,492
Apr 6, 2026	47.15	47.39	47.11	47.25	47.25	1.29%	6,134,313
Apr 2, 2026	46.36	46.93	46.31	46.65	46.65	-0.13%	9,115,386
Apr 1, 2026	46.60	47.02	46.45	46.71	46.71	-0.28%	13,685,379
Mar 31, 2026	45.96	46.84	45.81	46.84	46.84	3.13%	8,922,056
Mar 30, 2026	45.42	45.65	45.21	45.42	45.42	-0.87%	12,012,399
Mar 27, 2026	46.09	46.11	45.71	45.82	45.82	-1.69%	7,911,326
Mar 26, 2026	47.00	47.31	46.60	46.61	46.61	-1.71%	6,865,037
Mar 25, 2026	47.35	47.61	47.24	47.42	47.42	2.22%	10,465,377
Mar 24, 2026	46.51	46.74	46.26	46.39	46.39	-2.60%	10,564,832
Mar 23, 2026	47.52	48.21	47.36	47.63	47.63	2.23%	17,894,166
Mar 20, 2026	47.30	47.39	46.54	46.59	46.59	-1.96%	14,484,464
Mar 19, 2026	47.14	47.67	46.98	47.52	47.52	-0.42%	13,015,914
Mar 18, 2026	48.20	48.42	47.65	47.72	47.72	-1.65%	8,916,303
Mar 17, 2026	48.66	48.79	48.50	48.52	48.52	-0.08%	6,081,434
Mar 16, 2026	48.53	48.68	48.38	48.56	48.56	1.04%	10,247,522
Mar 13, 2026	48.25	48.50	47.92	48.06	48.06	-0.95%	12,567,783
Mar 12, 2026	48.98	48.99	48.41	48.52	48.52	-1.52%	14,226,426
Mar 11, 2026	49.40	49.62	49.21	49.27	49.27	-1.32%	9,914,202
Mar 10, 2026	50.04	50.51	49.87	49.93	49.93	-0.10%	12,692,279
Mar 9, 2026	49.23	50.26	49.02	49.98	49.98	-0.02%	13,332,754
Mar 6, 2026	49.97	50.16	49.81	49.99	49.99	-0.75%	17,396,550
Mar 5, 2026	50.47	50.55	49.75	50.37	50.37	0.20%	14,966,032
Mar 4, 2026	50.23	50.36	50.01	50.27	50.27	0.10%	9,799,076
Mar 3, 2026	49.67	50.31	49.05	50.22	50.22	-1.43%	23,130,144
Mar 2, 2026	50.97	51.26	50.91	50.95	50.95	-2.53%	12,553,201
Feb 27, 2026	52.11	52.32	52.03	52.27	52.27	-0.59%	6,837,195
Feb 26, 2026	52.74	52.84	52.46	52.58	52.58	-0.30%	7,700,722
Feb 25, 2026	52.90	52.94	52.59	52.74	52.74	0.13%	4,801,637
Feb 24, 2026	52.63	52.88	52.63	52.67	52.67	0.11%	7,227,620
Feb 23, 2026	52.88	53.01	52.55	52.61	52.61	-1.52%	7,613,827
Feb 20, 2026	52.70	53.47	52.63	53.42	53.42	2.14%	12,652,172
Feb 19, 2026	52.26	52.36	52.11	52.30	52.30	-1.91%	5,777,899
Feb 18, 2026	53.23	53.47	53.20	53.32	53.32	0.09%	4,925,232
Feb 17, 2026	53.05	53.29	52.96	53.27	53.27	0.72%	5,935,521
Feb 13, 2026	52.70	52.92	52.58	52.89	52.89	-0.41%	8,885,468
Feb 12, 2026	53.38	53.51	53.05	53.11	53.11	-0.78%	6,720,831
Feb 11, 2026	53.54	53.68	53.35	53.53	53.53	-0.39%	7,719,904
Feb 10, 2026	53.58	53.81	53.56	53.74	53.74	0.56%	8,443,171
Feb 9, 2026	53.30	53.51	53.28	53.44	53.44	0.30%	3,804,642
Feb 6, 2026	53.01	53.33	52.97	53.28	53.28	0.62%	6,774,024
Feb 5, 2026	53.07	53.20	52.92	52.95	52.95	-0.92%	8,427,532
Feb 4, 2026	53.25	53.44	53.06	53.44	53.44	0.55%	13,915,279
Feb 3, 2026	53.51	53.59	52.95	53.15	53.15	-0.24%	16,476,959
Feb 2, 2026	51.25	53.79	51.19	53.28	53.28	2.98%	30,890,637
Jan 30, 2026	51.72	52.26	51.45	51.74	51.74	0.25%	7,652,037
Jan 29, 2026	51.79	51.80	51.29	51.61	51.61	0.23%	7,128,460
Jan 28, 2026	51.48	51.53	51.26	51.49	51.49	-0.39%	7,146,093
Jan 27, 2026	51.67	51.88	51.59	51.69	51.69	0.49%	9,003,692
Jan 26, 2026	51.25	51.54	51.25	51.44	51.44	0.39%	5,342,992
Jan 23, 2026	51.06	51.28	50.94	51.24	51.24	-1.07%	5,884,838
Jan 22, 2026	51.72	51.88	51.66	51.80	51.80	0.48%	6,359,882
Jan 21, 2026	51.30	51.60	51.29	51.55	51.55	-0.35%	10,145,632
Jan 20, 2026	51.93	51.97	51.72	51.73	51.73	-2.12%	8,498,716
Jan 16, 2026	52.86	52.88	52.68	52.85	52.85	-0.70%	6,317,295
Jan 15, 2026	53.17	53.26	53.07	53.22	53.22	-0.06%	4,989,138
Jan 14, 2026	53.02	53.25	52.99	53.25	53.25	0.40%	8,128,041
Jan 13, 2026	53.13	53.15	52.94	53.04	53.04	-0.67%	5,588,611
Jan 12, 2026	53.18	53.47	53.18	53.40	53.40	0.42%	5,252,314
Jan 9, 2026	53.27	53.30	53.02	53.18	53.18	-1.01%	6,545,105
Jan 8, 2026	53.67	53.74	53.58	53.72	53.72	-0.89%	5,751,471
Jan 7, 2026	54.29	54.36	54.16	54.20	54.20	0.22%	3,714,652
Jan 6, 2026	54.15	54.29	54.04	54.08	54.08	-0.39%	5,370,391
Jan 5, 2026	54.18	54.34	54.08	54.29	54.29	-0.49%	4,914,128
Jan 2, 2026	54.58	54.58	54.33	54.56	54.56	0.94%	5,930,206
Dec 31, 2025	53.92	54.10	53.92	54.05	54.05	0.76%	3,769,882
Dec 30, 2025	53.58	53.71	53.58	53.64	53.64	0.32%	5,833,685
Dec 29, 2025	53.53	53.55	53.41	53.47	53.47	-0.69%	5,718,114
Dec 26, 2025	53.94	53.94	53.75	53.84	53.84	-0.31%	4,005,604
Dec 24, 2025	54.10	54.13	53.95	54.01	54.01	-0.84%	2,395,717
Dec 23, 2025	54.12	54.47	54.11	54.47	54.47	0.52%	5,630,444
Dec 22, 2025	54.23	54.24	54.15	54.19	54.19	0.07%	5,815,941
Dec 19, 2025	53.90	54.60	53.90	54.15	54.15	1.63%	13,323,268
Dec 18, 2025	53.26	53.44	53.24	53.28	53.28	0.59%	5,141,451
Dec 17, 2025	53.08	53.15	52.94	52.97	52.97	0.04%	4,459,512
Dec 16, 2025	52.87	53.00	52.81	52.95	52.95	-0.28%	5,657,059
Dec 15, 2025	53.19	53.29	53.10	53.10	53.10	-0.08%	3,824,780
Dec 12, 2025	53.37	53.43	53.02	53.14	53.14	-0.80%	6,546,779
Dec 11, 2025	53.38	53.67	53.32	53.57	53.57	0.39%	7,105,581
Dec 10, 2025	53.23	53.43	53.18	53.36	53.36	0.17%	4,774,086
Dec 9, 2025	53.14	53.36	53.14	53.27	53.27	0.36%	5,697,049
Dec 8, 2025	53.33	53.46	53.01	53.08	53.08	-1.65%	4,126,695
Dec 5, 2025	54.06	54.07	53.92	53.97	53.97	0.39%	3,027,633
Dec 4, 2025	53.78	53.85	53.65	53.76	53.76	0.66%	4,571,014
Dec 3, 2025	53.51	53.60	53.31	53.41	53.41	-0.87%	7,367,525