INDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	52.38	52.38	51.25	51.54	51.54	-3.16%	20,432,148
May 7, 2025	53.54	53.64	53.21	53.22	53.22	-0.86%	10,844,293
May 6, 2025	53.87	53.92	53.66	53.68	53.68	-1.18%	5,075,759
May 5, 2025	54.34	54.45	54.28	54.32	54.32	0.76%	3,341,654
May 2, 2025	54.04	54.12	53.79	53.91	53.91	0.69%	4,990,972
May 1, 2025	53.65	53.72	53.49	53.54	53.54	-0.06%	5,259,256
Apr 30, 2025	53.46	53.78	53.29	53.57	53.57	0.06%	7,088,124
Apr 29, 2025	53.40	53.56	53.27	53.54	53.54	0.47%	4,082,352
Apr 28, 2025	53.59	53.62	53.12	53.29	53.29	0.83%	7,111,406
Apr 25, 2025	52.60	52.86	52.60	52.85	52.85	-1.66%	6,680,048
Apr 24, 2025	53.26	53.77	53.16	53.74	53.74	1.05%	4,285,858
Apr 23, 2025	53.58	53.58	53.12	53.18	53.18	-0.60%	7,363,952
Apr 22, 2025	53.45	53.70	53.33	53.50	53.50	0.94%	10,236,819
Apr 21, 2025	53.04	53.13	52.71	53.00	53.00	1.42%	9,552,049
Apr 17, 2025	52.05	52.55	52.05	52.26	52.26	2.21%	9,225,529
Apr 16, 2025	51.32	51.63	51.08	51.13	51.13	-	7,200,546
Apr 15, 2025	51.40	51.58	51.03	51.13	51.13	0.20%	18,598,058
Apr 14, 2025	51.37	51.37	50.90	51.03	51.03	0.53%	5,646,621
Apr 11, 2025	50.12	50.79	50.03	50.76	50.76	0.48%	11,175,609
Apr 10, 2025	50.38	50.63	49.72	50.52	50.52	-1.37%	10,302,975
Apr 9, 2025	48.90	51.33	48.55	51.22	51.22	4.19%	25,535,753
Apr 8, 2025	50.18	50.18	48.89	49.16	49.16	0.06%	8,866,917
Apr 7, 2025	48.96	49.96	48.67	49.13	49.13	-0.12%	16,810,676
Apr 4, 2025	49.70	49.87	49.08	49.19	49.19	-3.89%	14,074,302
Apr 3, 2025	51.01	51.36	51.01	51.18	51.18	-0.74%	12,191,014
Apr 2, 2025	51.33	51.67	51.32	51.56	51.56	1.00%	6,192,661
Apr 1, 2025	50.86	51.15	50.84	51.05	51.05	-0.84%	4,158,379
Mar 31, 2025	50.99	51.52	50.99	51.48	51.48	0.39%	4,226,261
Mar 28, 2025	51.57	51.67	51.23	51.28	51.28	-0.98%	7,358,380
Mar 27, 2025	51.83	51.88	51.70	51.79	51.79	0.76%	4,408,164
Mar 26, 2025	51.60	51.66	51.40	51.40	51.40	-1.23%	8,792,186
Mar 25, 2025	51.92	52.07	51.71	52.04	52.04	-0.15%	10,997,254
Mar 24, 2025	52.07	52.15	52.02	52.12	52.12	1.26%	5,524,496
Mar 21, 2025	51.38	51.52	51.29	51.47	51.47	1.40%	7,836,057
Mar 20, 2025	50.65	50.82	50.53	50.76	50.76	0.30%	4,600,345
Mar 19, 2025	50.45	50.70	50.33	50.61	50.61	1.46%	10,709,546
Mar 18, 2025	49.98	49.98	49.76	49.88	49.88	0.89%	7,205,337
Mar 17, 2025	49.20	49.46	49.12	49.44	49.44	1.08%	3,973,982
Mar 14, 2025	48.84	48.91	48.72	48.91	48.91	0.82%	4,968,148
Mar 13, 2025	48.45	48.59	48.43	48.51	48.51	-0.45%	5,909,211
Mar 12, 2025	48.69	48.77	48.53	48.73	48.73	0.14%	6,623,141
Mar 11, 2025	48.77	48.81	48.35	48.66	48.66	0.62%	4,836,235
Mar 10, 2025	48.45	48.53	48.18	48.36	48.36	-1.47%	6,233,317
Mar 7, 2025	48.91	49.12	48.73	49.08	49.08	0.29%	5,165,596
Mar 6, 2025	49.00	49.23	48.90	48.94	48.94	0.02%	8,058,600
Mar 5, 2025	48.43	48.99	48.43	48.93	48.93	2.26%	11,913,082
Mar 4, 2025	47.81	48.07	47.60	47.85	47.85	0.10%	5,565,669
Mar 3, 2025	48.02	48.32	47.70	47.80	47.80	-0.62%	6,505,072
Feb 28, 2025	47.92	48.49	47.65	48.10	48.10	-0.93%	7,127,120
Feb 27, 2025	48.72	48.81	48.53	48.55	48.55	-0.96%	6,677,932