INDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	47.72	48.23	47.64	47.74	-	-2.04%	20,946
Mar 5, 2026	49.03	49.03	47.66	48.73	48.73	0.41%	29,755
Mar 4, 2026	48.51	48.76	48.04	48.53	48.53	0.10%	39,358
Mar 3, 2026	47.61	48.53	46.12	48.48	48.48	-2.75%	66,510
Mar 2, 2026	50.00	50.48	49.85	49.85	49.85	-5.21%	45,104
Feb 27, 2026	52.33	52.60	52.01	52.59	52.59	-1.17%	19,685
Feb 26, 2026	53.65	53.65	52.97	53.21	53.21	-0.54%	16,545
Feb 25, 2026	53.65	53.65	53.13	53.50	53.50	0.30%	15,552
Feb 24, 2026	53.25	53.76	53.25	53.34	53.34	0.19%	13,567
Feb 23, 2026	53.92	53.93	53.15	53.24	53.24	-3.02%	25,897
Feb 20, 2026	53.69	55.00	53.52	54.90	54.90	4.23%	45,512
Feb 19, 2026	52.93	52.93	52.36	52.67	52.67	-3.80%	23,331
Feb 18, 2026	54.74	55.00	54.57	54.75	54.75	0.15%	15,386
Feb 17, 2026	54.36	54.70	54.08	54.67	54.67	1.45%	21,754
Feb 13, 2026	53.50	53.94	53.28	53.89	53.89	-0.81%	23,380
Feb 12, 2026	54.98	55.19	54.29	54.33	54.33	-1.74%	43,677
Feb 11, 2026	55.34	55.51	54.93	55.29	55.29	-0.77%	24,131
Feb 10, 2026	55.47	55.83	55.39	55.72	55.72	0.98%	22,674
Feb 9, 2026	54.88	55.25	54.88	55.18	55.18	0.68%	30,217
Feb 6, 2026	54.18	54.90	54.18	54.81	54.81	1.11%	33,049
Feb 5, 2026	54.26	54.64	54.13	54.21	54.21	-1.67%	36,337
Feb 4, 2026	54.78	55.19	54.47	55.13	55.13	0.92%	39,175
Feb 3, 2026	55.41	55.41	54.23	54.63	54.63	-0.51%	94,687
Feb 2, 2026	50.88	55.40	50.69	54.91	54.91	5.92%	203,461
Jan 30, 2026	51.85	51.90	51.23	51.84	51.84	0.47%	23,339
Jan 29, 2026	51.99	51.99	50.96	51.60	51.60	0.62%	17,338
Jan 28, 2026	51.36	51.55	50.99	51.28	51.28	-1.08%	20,887
Jan 27, 2026	51.75	51.84	51.57	51.84	51.84	1.07%	41,459
Jan 26, 2026	51.09	51.54	50.99	51.29	51.29	0.75%	24,108
Jan 23, 2026	50.62	50.95	50.31	50.91	50.91	-2.17%	26,064
Jan 22, 2026	51.97	52.20	51.76	52.04	52.04	1.11%	18,634
Jan 21, 2026	51.47	51.63	51.08	51.47	51.47	-0.98%	40,717
Jan 20, 2026	52.48	52.48	51.92	51.98	51.98	-3.95%	29,432
Jan 16, 2026	54.26	54.26	53.90	54.12	54.12	-1.52%	18,041
Jan 15, 2026	54.67	55.10	54.67	54.96	54.96	-0.25%	15,351
Jan 14, 2026	54.49	55.09	54.49	55.09	55.09	0.84%	15,618
Jan 13, 2026	54.80	54.86	54.46	54.63	54.63	-1.53%	21,818
Jan 12, 2026	55.08	55.54	54.95	55.48	55.48	1.00%	17,157
Jan 9, 2026	55.21	55.21	54.65	54.93	54.93	-2.05%	35,595
Jan 8, 2026	56.17	56.17	55.83	56.08	56.08	-1.82%	12,211
Jan 7, 2026	57.07	57.50	57.03	57.12	57.12	0.51%	15,806
Jan 6, 2026	57.00	57.28	56.80	56.83	56.83	-1.03%	29,693
Jan 5, 2026	57.13	57.43	56.85	57.42	57.42	-0.83%	14,460
Jan 2, 2026	57.60	57.94	57.45	57.90	57.90	1.83%	26,442
Dec 31, 2025	56.70	56.92	56.58	56.86	56.86	1.48%	21,218
Dec 30, 2025	55.77	56.14	55.77	56.03	56.03	0.66%	12,106
Dec 29, 2025	55.58	55.84	55.56	55.66	55.66	-1.42%	23,140
Dec 26, 2025	56.54	56.56	56.31	56.46	56.46	-0.60%	23,631
Dec 24, 2025	56.96	57.04	56.73	56.80	56.80	-1.65%	15,199
Dec 23, 2025	57.05	57.80	57.05	57.75	57.75	0.43%	9,699
Dec 22, 2025	57.62	57.62	57.39	57.50	57.30	0.23%	18,458
Dec 19, 2025	56.82	58.37	56.82	57.37	57.17	3.24%	25,847
Dec 18, 2025	55.62	55.96	55.57	55.57	55.37	0.96%	19,094
Dec 17, 2025	55.33	55.38	54.93	55.04	54.85	0.15%	13,060
Dec 16, 2025	54.91	55.00	54.63	54.96	54.77	-0.63%	14,041
Dec 15, 2025	55.50	55.64	55.30	55.31	55.11	0.13%	17,957
Dec 12, 2025	55.85	55.91	55.13	55.24	55.04	-1.94%	15,943
Dec 11, 2025	55.92	56.50	55.74	56.33	56.13	0.86%	23,698
Dec 10, 2025	55.73	55.89	55.54	55.85	55.65	0.31%	16,135
Dec 9, 2025	55.57	55.83	55.57	55.68	55.48	1.02%	23,818
Dec 8, 2025	56.14	56.14	55.11	55.12	54.92	-3.64%	22,651
Dec 5, 2025	57.47	57.47	57.13	57.20	57.00	0.76%	14,214
Dec 4, 2025	56.75	56.96	56.51	56.77	56.57	1.21%	12,214
Dec 3, 2025	56.44	56.50	55.78	56.09	55.89	-1.54%	31,006
Dec 2, 2025	57.29	57.29	56.90	56.97	56.77	-1.64%	25,408
Dec 1, 2025	58.12	58.29	57.92	57.92	57.71	-1.55%	12,449
Nov 28, 2025	58.47	58.96	58.47	58.83	58.62	0.14%	5,896
Nov 26, 2025	58.63	58.80	58.50	58.75	58.54	1.47%	13,139
Nov 25, 2025	57.22	57.90	57.22	57.90	57.69	0.17%	9,585
Nov 24, 2025	57.47	58.10	57.47	57.80	57.60	0.03%	13,413
Nov 21, 2025	57.32	58.00	57.32	57.78	57.58	-1.58%	22,530
Nov 20, 2025	59.59	59.79	58.71	58.71	58.50	-0.74%	15,119
Nov 19, 2025	58.99	59.67	58.99	59.15	58.94	0.75%	10,858
Nov 18, 2025	58.11	58.97	58.11	58.71	58.50	-0.29%	14,302
Nov 17, 2025	59.16	59.39	58.70	58.88	58.67	0.10%	31,095
Nov 14, 2025	58.30	59.00	58.20	58.82	58.61	1.80%	14,806
Nov 13, 2025	58.54	58.54	57.75	57.78	57.58	-1.58%	69,906
Nov 12, 2025	58.64	58.78	58.58	58.71	58.50	-0.83%	18,371
Nov 11, 2025	58.47	59.28	58.39	59.20	58.99	2.19%	72,256
Nov 10, 2025	57.50	57.93	57.42	57.93	57.72	1.72%	15,676
Nov 7, 2025	56.92	57.06	56.43	56.95	56.75	0.41%	14,769
Nov 6, 2025	57.49	57.49	56.52	56.72	56.52	-2.59%	24,745
Nov 5, 2025	57.69	58.45	57.68	58.23	58.02	0.97%	12,782
Nov 4, 2025	57.37	57.91	57.35	57.67	57.47	-0.89%	27,371
Nov 3, 2025	58.19	58.20	57.88	58.19	57.98	0.94%	34,905
Oct 31, 2025	57.92	57.92	57.31	57.65	57.45	-1.08%	19,089
Oct 30, 2025	58.38	58.65	58.19	58.28	58.07	-1.14%	15,654
Oct 29, 2025	59.23	59.75	58.74	58.95	58.74	0.17%	17,004
Oct 28, 2025	58.73	59.13	58.68	58.85	58.64	-0.73%	19,546
Oct 27, 2025	59.48	59.48	59.07	59.28	59.07	0.87%	19,914
Oct 24, 2025	58.97	59.06	58.77	58.77	58.56	-0.98%	29,597
Oct 23, 2025	59.35	59.54	59.06	59.35	59.14	-1.77%	42,568
Oct 22, 2025	60.15	61.00	60.15	60.42	60.21	2.81%	52,718
Oct 21, 2025	58.85	59.00	58.68	58.77	58.56	-1.01%	16,213
Oct 20, 2025	59.13	59.46	58.85	59.37	59.16	0.99%	27,694
Oct 17, 2025	58.46	58.95	58.42	58.79	58.58	1.54%	32,371
Oct 16, 2025	58.15	58.38	57.74	57.90	57.69	0.99%	37,746
Oct 15, 2025	56.87	57.40	56.76	57.33	57.13	3.80%	29,626
Oct 14, 2025	55.11	55.52	54.84	55.23	55.03	-0.88%	19,127
Oct 13, 2025	55.82	55.84	55.53	55.72	55.52	0.76%	10,945