INDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.54	43.80	43.49	43.72	43.72	0.41%	109,459
Jun 25, 2026	43.62	43.74	43.53	43.54	43.54	-0.37%	120,968
Jun 24, 2026	43.62	43.76	43.56	43.70	43.70	1.39%	206,416
Jun 23, 2026	43.11	43.22	43.06	43.10	43.10	-1.49%	154,652
Jun 22, 2026	43.47	43.84	43.47	43.75	43.75	0.57%	110,329
Jun 18, 2026	43.70	43.80	43.50	43.50	43.50	0.81%	89,374
Jun 17, 2026	43.66	43.77	43.06	43.15	43.15	-0.69%	87,609
Jun 16, 2026	43.50	43.56	43.36	43.45	43.45	0.46%	117,888
Jun 15, 2026	43.45	43.50	43.23	43.25	43.25	1.52%	178,129
Jun 12, 2026	42.69	42.90	42.58	42.70	42.60	1.16%	229,335
Jun 11, 2026	41.62	42.27	41.47	42.21	42.11	1.03%	175,062
Jun 10, 2026	41.99	42.20	41.71	41.78	41.68	-0.10%	91,672
Jun 9, 2026	42.00	42.28	41.56	41.82	41.72	0.45%	235,258
Jun 8, 2026	41.72	41.83	41.59	41.64	41.54	-0.13%	107,483
Jun 5, 2026	42.21	42.22	41.60	41.69	41.59	-1.37%	106,226
Jun 4, 2026	42.26	42.32	42.21	42.27	42.17	1.34%	53,981
Jun 3, 2026	42.10	42.10	41.64	41.71	41.61	-1.35%	234,300
Jun 2, 2026	42.29	42.49	42.25	42.28	42.18	-0.05%	69,457
Jun 1, 2026	42.20	42.45	42.07	42.30	42.20	-0.94%	160,175
May 29, 2026	42.93	42.94	42.70	42.70	42.60	-0.07%	169,146
May 28, 2026	42.27	42.78	42.19	42.73	42.63	0.26%	161,777
May 27, 2026	42.74	42.95	42.60	42.62	42.52	-0.33%	212,449
May 26, 2026	42.82	42.97	42.76	42.76	42.66	0.49%	151,066
May 22, 2026	42.74	42.80	42.54	42.55	42.45	0.50%	227,446
May 21, 2026	41.93	42.49	41.82	42.34	42.24	-	156,926
May 20, 2026	41.89	42.40	41.75	42.34	42.24	1.41%	132,563
May 19, 2026	41.71	41.92	41.69	41.75	41.65	-1.32%	106,106
May 18, 2026	42.34	42.46	42.09	42.31	42.21	-0.21%	80,160
May 15, 2026	42.44	42.50	42.33	42.40	42.30	-0.68%	88,632
May 14, 2026	42.41	42.72	42.41	42.69	42.59	1.11%	86,493
May 13, 2026	41.99	42.30	41.91	42.22	42.12	0.62%	66,774
May 12, 2026	41.99	41.99	41.73	41.96	41.86	-1.36%	320,769
May 11, 2026	42.84	42.90	42.52	42.54	42.44	-2.68%	184,105
May 8, 2026	43.80	43.81	43.62	43.71	43.61	-0.23%	157,401
May 7, 2026	44.24	44.30	43.76	43.81	43.71	-0.68%	84,888
May 6, 2026	43.94	44.19	43.88	44.11	44.01	1.75%	285,400
May 5, 2026	43.30	43.43	43.27	43.35	43.25	0.57%	72,891
May 4, 2026	43.24	43.41	42.93	43.10	43.00	-1.07%	113,517
May 1, 2026	43.58	43.81	43.52	43.57	43.47	-0.32%	143,897
Apr 30, 2026	43.55	43.77	43.34	43.71	43.61	0.71%	102,592
Apr 29, 2026	43.49	43.53	43.30	43.40	43.30	-0.12%	119,836
Apr 28, 2026	43.34	43.45	43.25	43.45	43.35	-0.57%	86,546
Apr 27, 2026	43.82	43.82	43.66	43.70	43.60	-0.32%	77,378
Apr 24, 2026	43.63	43.86	43.57	43.84	43.74	0.09%	86,348
Apr 23, 2026	44.00	44.11	43.54	43.80	43.70	-0.97%	136,454
Apr 22, 2026	44.32	44.42	44.15	44.23	44.13	-0.20%	122,104
Apr 21, 2026	44.81	44.86	44.30	44.32	44.22	-1.12%	84,767
Apr 20, 2026	44.83	44.90	44.72	44.82	44.72	-1.47%	132,819
Apr 17, 2026	45.39	45.83	45.39	45.49	45.38	2.11%	189,304
Apr 16, 2026	44.29	44.58	44.26	44.55	44.45	-0.13%	208,321
Apr 15, 2026	44.46	44.61	44.39	44.61	44.51	0.31%	63,674
Apr 14, 2026	44.35	44.60	44.35	44.47	44.37	0.86%	119,844
Apr 13, 2026	43.75	44.11	43.68	44.09	43.99	-0.20%	177,292
Apr 10, 2026	44.29	44.44	44.09	44.18	44.08	0.34%	210,854
Apr 9, 2026	44.00	44.29	43.80	44.03	43.93	-0.74%	145,521
Apr 8, 2026	44.80	44.84	44.20	44.36	44.26	3.84%	301,127
Apr 7, 2026	42.65	42.72	42.37	42.72	42.62	0.28%	177,625
Apr 6, 2026	42.41	42.65	42.40	42.60	42.50	1.15%	163,701
Apr 2, 2026	41.76	42.36	41.71	42.12	42.02	-0.18%	87,496
Apr 1, 2026	42.03	42.39	41.88	42.19	42.09	-0.12%	226,443
Mar 31, 2026	41.43	42.26	41.38	42.24	42.14	3.10%	256,576
Mar 30, 2026	41.04	41.20	40.82	40.97	40.87	-0.65%	115,192
Mar 27, 2026	41.54	41.54	41.17	41.24	41.14	-1.93%	214,184
Mar 26, 2026	42.47	42.68	42.01	42.05	41.95	-1.80%	267,387
Mar 25, 2026	42.73	42.99	42.65	42.82	42.72	2.20%	121,286
Mar 24, 2026	42.13	42.23	41.82	41.90	41.80	-2.58%	190,250
Mar 23, 2026	42.79	43.54	42.78	43.01	42.91	2.50%	245,934
Mar 20, 2026	42.63	42.64	41.91	41.96	41.86	-1.94%	148,477
Mar 19, 2026	42.54	42.96	42.43	42.79	42.69	-0.21%	123,953
Mar 18, 2026	43.54	43.58	42.86	42.88	42.78	-1.92%	84,694
Mar 17, 2026	43.86	43.91	43.72	43.72	43.62	-0.27%	108,811
Mar 16, 2026	43.83	43.92	43.65	43.84	43.74	1.58%	279,145
Mar 13, 2026	43.43	43.63	43.09	43.16	43.06	-0.94%	221,025
Mar 12, 2026	44.08	44.08	43.57	43.57	43.47	-1.74%	270,093
Mar 11, 2026	44.56	44.68	44.33	44.34	44.24	-1.49%	197,437
Mar 10, 2026	45.05	45.45	44.87	45.01	44.91	-	113,882
Mar 9, 2026	44.53	45.24	44.29	45.01	44.91	-0.27%	214,051
Mar 6, 2026	45.21	45.29	45.05	45.13	45.03	-1.05%	135,085
Mar 5, 2026	45.69	45.85	45.13	45.61	45.50	-0.04%	140,377
Mar 4, 2026	45.52	45.69	45.31	45.63	45.52	0.44%	202,567
Mar 3, 2026	45.07	45.48	44.52	45.43	45.32	-1.58%	197,098
Mar 2, 2026	46.08	46.37	46.01	46.16	46.05	-2.18%	160,008
Feb 27, 2026	47.07	47.20	46.96	47.19	47.08	-0.63%	144,706
Feb 26, 2026	47.65	47.67	47.39	47.49	47.38	-0.29%	57,144
Feb 25, 2026	47.78	47.79	47.56	47.63	47.52	-0.04%	191,174
Feb 24, 2026	47.65	47.84	47.62	47.65	47.54	-0.25%	178,080
Feb 23, 2026	48.05	48.19	47.70	47.77	47.66	-1.38%	132,206
Feb 20, 2026	47.71	48.44	47.68	48.44	48.33	2.17%	205,097
Feb 19, 2026	47.42	47.47	47.30	47.41	47.30	-1.76%	91,872
Feb 18, 2026	48.22	48.39	48.20	48.26	48.15	0.06%	64,343
Feb 17, 2026	48.11	48.28	47.98	48.23	48.12	0.67%	112,589
Feb 13, 2026	47.86	47.95	47.63	47.91	47.80	-0.27%	247,130
Feb 12, 2026	48.45	48.45	48.00	48.04	47.93	-0.83%	149,655
Feb 11, 2026	48.52	48.55	48.31	48.44	48.33	-0.60%	72,535
Feb 10, 2026	48.62	48.76	48.57	48.73	48.62	0.60%	144,096
Feb 9, 2026	48.39	48.51	48.36	48.44	48.33	0.06%	103,584
Feb 6, 2026	48.16	48.42	48.14	48.41	48.30	0.64%	106,855
Feb 5, 2026	48.13	48.23	48.03	48.10	47.99	-0.74%	125,993
Feb 4, 2026	48.39	48.47	48.20	48.46	48.35	0.33%	213,969
Feb 3, 2026	48.60	48.69	48.14	48.30	48.19	-0.17%	312,277