INDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.34	43.45	43.25	43.45	43.45	-0.57%	86,528
Apr 27, 2026	43.82	43.82	43.66	43.70	43.70	-0.32%	77,259
Apr 24, 2026	43.63	43.86	43.57	43.84	43.84	0.09%	86,318
Apr 23, 2026	44.00	44.11	43.54	43.80	43.80	-0.97%	136,437
Apr 22, 2026	44.32	44.42	44.15	44.23	44.23	-0.20%	121,868
Apr 21, 2026	44.81	44.86	44.30	44.32	44.32	-1.12%	84,741
Apr 20, 2026	44.83	44.90	44.72	44.82	44.82	-1.47%	132,818
Apr 17, 2026	45.39	45.83	45.39	45.49	45.49	2.11%	189,301
Apr 16, 2026	44.29	44.58	44.26	44.55	44.55	-0.13%	208,299
Apr 15, 2026	44.46	44.61	44.39	44.61	44.61	0.31%	63,633
Apr 14, 2026	44.35	44.60	44.35	44.47	44.47	0.86%	119,061
Apr 13, 2026	43.75	44.11	43.68	44.09	44.09	-0.20%	177,088
Apr 10, 2026	44.29	44.44	44.09	44.18	44.18	0.34%	210,788
Apr 9, 2026	44.00	44.29	43.80	44.03	44.03	-0.74%	145,429
Apr 8, 2026	44.80	44.84	44.20	44.36	44.36	3.84%	301,051
Apr 7, 2026	42.65	42.72	42.37	42.72	42.72	0.28%	174,579
Apr 6, 2026	42.41	42.65	42.40	42.60	42.60	1.15%	163,614
Apr 2, 2026	41.76	42.36	41.71	42.12	42.12	-0.18%	87,494
Apr 1, 2026	42.03	42.39	41.88	42.19	42.19	-0.12%	225,943
Mar 31, 2026	41.43	42.26	41.38	42.24	42.24	3.10%	256,576
Mar 30, 2026	41.04	41.20	40.82	40.97	40.97	-0.65%	115,192
Mar 27, 2026	41.54	41.54	41.17	41.24	41.24	-1.93%	214,184
Mar 26, 2026	42.47	42.68	42.01	42.05	42.05	-1.80%	267,387
Mar 25, 2026	42.73	42.99	42.65	42.82	42.82	2.20%	121,286
Mar 24, 2026	42.13	42.23	41.82	41.90	41.90	-2.58%	190,250
Mar 23, 2026	42.79	43.54	42.78	43.01	43.01	2.50%	245,934
Mar 20, 2026	42.63	42.64	41.91	41.96	41.96	-1.94%	148,477
Mar 19, 2026	42.54	42.96	42.43	42.79	42.79	-0.21%	123,953
Mar 18, 2026	43.54	43.58	42.86	42.88	42.88	-1.92%	84,694
Mar 17, 2026	43.86	43.91	43.72	43.72	43.72	-0.27%	108,811
Mar 16, 2026	43.83	43.92	43.65	43.84	43.84	1.58%	279,145
Mar 13, 2026	43.43	43.63	43.09	43.16	43.16	-0.94%	221,025
Mar 12, 2026	44.08	44.08	43.57	43.57	43.57	-1.74%	270,093
Mar 11, 2026	44.56	44.68	44.33	44.34	44.34	-1.49%	197,437
Mar 10, 2026	45.05	45.45	44.87	45.01	45.01	-	113,882
Mar 9, 2026	44.53	45.24	44.29	45.01	45.01	-0.27%	214,051
Mar 6, 2026	45.21	45.29	45.05	45.13	45.13	-1.05%	135,085
Mar 5, 2026	45.69	45.85	45.13	45.61	45.61	-0.04%	140,377
Mar 4, 2026	45.52	45.69	45.31	45.63	45.63	0.44%	202,567
Mar 3, 2026	45.07	45.48	44.52	45.43	45.43	-1.58%	197,098
Mar 2, 2026	46.08	46.37	46.01	46.16	46.16	-2.18%	160,008
Feb 27, 2026	47.07	47.20	46.96	47.19	47.19	-0.63%	144,706
Feb 26, 2026	47.65	47.67	47.39	47.49	47.49	-0.29%	57,144
Feb 25, 2026	47.78	47.79	47.56	47.63	47.63	-0.04%	191,174
Feb 24, 2026	47.65	47.84	47.62	47.65	47.65	-0.25%	178,080
Feb 23, 2026	48.05	48.19	47.70	47.77	47.77	-1.38%	132,206
Feb 20, 2026	47.71	48.44	47.68	48.44	48.44	2.17%	205,097
Feb 19, 2026	47.42	47.47	47.30	47.41	47.41	-1.76%	91,872
Feb 18, 2026	48.22	48.39	48.20	48.26	48.26	0.06%	64,343
Feb 17, 2026	48.11	48.28	47.98	48.23	48.23	0.67%	112,589
Feb 13, 2026	47.86	47.95	47.63	47.91	47.91	-0.27%	247,130
Feb 12, 2026	48.45	48.45	48.00	48.04	48.04	-0.83%	149,655
Feb 11, 2026	48.52	48.55	48.31	48.44	48.44	-0.60%	72,535
Feb 10, 2026	48.62	48.76	48.57	48.73	48.73	0.60%	144,096
Feb 9, 2026	48.39	48.51	48.36	48.44	48.44	0.06%	103,584
Feb 6, 2026	48.16	48.42	48.14	48.41	48.41	0.64%	106,855
Feb 5, 2026	48.13	48.23	48.03	48.10	48.10	-0.74%	125,993
Feb 4, 2026	48.39	48.47	48.20	48.46	48.46	0.33%	213,969
Feb 3, 2026	48.60	48.69	48.14	48.30	48.30	-0.17%	312,277
Feb 2, 2026	46.74	48.63	46.64	48.38	48.38	2.76%	654,765
Jan 30, 2026	47.08	47.12	46.87	47.08	47.08	0.09%	211,789
Jan 29, 2026	47.13	47.15	46.72	47.04	47.04	0.56%	220,878
Jan 28, 2026	46.83	46.91	46.64	46.78	46.78	-0.87%	326,036
Jan 27, 2026	47.17	47.22	47.10	47.19	47.19	0.55%	270,710
Jan 26, 2026	46.82	47.04	46.68	46.93	46.93	0.47%	620,112
Jan 23, 2026	46.58	46.78	46.51	46.71	46.71	-1.00%	187,597
Jan 22, 2026	47.04	47.25	47.04	47.18	47.18	0.47%	114,891
Jan 21, 2026	46.82	47.06	46.75	46.96	46.96	-0.30%	121,210
Jan 20, 2026	47.28	47.31	47.04	47.10	47.10	-1.83%	205,030
Jan 16, 2026	47.98	48.04	47.87	47.98	47.98	-0.74%	75,917
Jan 15, 2026	48.26	48.36	48.22	48.34	48.34	-0.14%	77,408
Jan 14, 2026	48.21	48.42	48.21	48.41	48.41	0.27%	133,452
Jan 13, 2026	48.37	48.37	48.20	48.28	48.28	-0.72%	75,019
Jan 12, 2026	48.41	48.68	48.41	48.63	48.63	0.58%	114,830
Jan 9, 2026	48.42	48.42	48.17	48.35	48.35	-0.84%	72,985
Jan 8, 2026	48.73	48.79	48.66	48.76	48.76	-0.65%	52,537
Jan 7, 2026	49.19	49.21	49.01	49.08	49.08	0.16%	145,550
Jan 6, 2026	49.19	49.26	48.98	49.00	49.00	-0.67%	186,941
Jan 5, 2026	49.16	49.34	49.06	49.33	49.33	-0.30%	253,117
Jan 2, 2026	49.54	49.54	49.30	49.48	49.48	0.39%	120,028
Dec 31, 2025	49.13	49.33	49.13	49.29	49.29	0.78%	72,803
Dec 30, 2025	49.03	49.09	48.89	48.91	48.91	0.08%	520,204
Dec 29, 2025	48.93	48.94	48.75	48.87	48.87	-0.51%	185,226
Dec 26, 2025	49.13	49.14	49.01	49.12	49.12	-0.24%	88,837
Dec 24, 2025	49.31	49.31	49.15	49.24	49.24	-0.44%	93,478
Dec 23, 2025	49.18	49.46	49.15	49.46	49.46	0.26%	151,556
Dec 22, 2025	49.33	49.41	49.25	49.33	49.33	0.08%	109,141
Dec 19, 2025	49.06	49.63	48.99	49.29	49.29	1.69%	164,710
Dec 18, 2025	48.36	48.65	48.36	48.47	48.47	0.69%	303,518
Dec 17, 2025	48.26	48.33	48.11	48.14	48.14	0.23%	140,504
Dec 16, 2025	48.01	48.17	47.96	48.03	48.03	-8.13%	326,870
Dec 15, 2025	52.41	52.44	52.24	52.28	48.28	-0.06%	80,318
Dec 12, 2025	52.48	52.56	52.22	52.31	48.31	-0.87%	60,172
Dec 11, 2025	52.51	52.81	52.44	52.77	48.74	0.34%	90,372
Dec 10, 2025	52.47	52.62	52.40	52.59	48.57	0.31%	73,591
Dec 9, 2025	52.47	52.55	52.40	52.43	48.42	0.29%	70,546
Dec 8, 2025	52.71	52.73	52.26	52.28	48.28	-1.60%	101,801
Dec 5, 2025	53.14	53.25	53.12	53.13	49.07	0.30%	34,412
Dec 4, 2025	52.91	53.03	52.80	52.97	48.92	0.84%	47,204
Dec 3, 2025	52.62	52.71	52.46	52.53	48.52	-0.72%	59,528