INDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	51.11	51.29	51.02	51.18	51.18	0.25%	5,475,162
Jan 16, 2025	51.24	51.27	51.04	51.05	51.05	-0.45%	3,780,984
Jan 15, 2025	51.32	51.42	51.24	51.28	51.28	0.69%	3,905,108
Jan 14, 2025	51.00	51.03	50.78	50.93	50.93	0.55%	4,204,976
Jan 13, 2025	50.36	50.65	50.36	50.65	50.65	-1.09%	6,515,945
Jan 10, 2025	51.49	51.57	51.15	51.21	51.21	-2.14%	5,755,516
Jan 8, 2025	52.34	52.38	52.21	52.33	52.33	-0.19%	3,481,532
Jan 7, 2025	52.75	52.83	52.41	52.43	52.43	-0.40%	5,840,249
Jan 6, 2025	52.65	52.82	52.56	52.64	52.64	-1.37%	5,532,256
Jan 3, 2025	53.31	53.46	53.30	53.37	53.37	-0.06%	3,973,289
Jan 2, 2025	53.58	53.68	53.35	53.40	53.40	1.44%	5,787,972
Dec 31, 2024	52.70	52.78	52.59	52.64	52.64	-0.02%	2,907,282
Dec 30, 2024	52.74	52.74	52.53	52.65	52.65	-0.85%	3,240,434
Dec 27, 2024	53.00	53.12	52.91	53.10	53.10	-0.28%	3,244,956
Dec 26, 2024	53.17	53.25	53.10	53.25	53.25	-0.26%	1,586,199
Dec 24, 2024	53.17	53.39	53.15	53.39	53.39	0.23%	1,589,982
Dec 23, 2024	53.24	53.32	53.06	53.27	53.27	-0.28%	5,075,083
Dec 20, 2024	53.14	53.63	53.13	53.42	53.42	-0.65%	8,176,753
Dec 19, 2024	54.02	54.02	53.73	53.77	53.77	0.34%	5,978,387
Dec 18, 2024	54.31	54.44	53.53	53.59	53.59	-1.80%	7,271,983
Dec 17, 2024	54.60	54.73	54.54	54.57	54.57	-1.76%	7,627,471
Dec 16, 2024	55.51	55.66	55.51	55.55	55.15	-0.02%	4,721,715
Dec 13, 2024	55.77	55.78	55.56	55.56	55.16	0.47%	4,824,420
Dec 12, 2024	55.43	55.43	55.28	55.30	54.90	-0.75%	7,484,861
Dec 11, 2024	55.79	55.79	55.64	55.72	55.32	0.38%	2,266,599
Dec 10, 2024	55.57	55.59	55.44	55.51	55.11	-0.07%	3,896,827
Dec 9, 2024	55.66	55.77	55.53	55.55	55.15	-0.22%	4,922,136
Dec 6, 2024	55.73	55.85	55.60	55.67	55.27	-0.20%	4,916,446
Dec 5, 2024	55.60	55.78	55.55	55.78	55.38	1.11%	4,501,710
Dec 4, 2024	55.08	55.20	55.06	55.17	54.77	0.16%	3,229,303
Dec 3, 2024	54.97	55.08	54.92	55.08	54.68	0.38%	3,636,865
Dec 2, 2024	54.84	54.91	54.71	54.87	54.47	0.16%	3,251,864
Nov 29, 2024	54.51	54.88	54.44	54.78	54.38	-0.20%	4,676,893
Nov 27, 2024	54.98	55.00	54.68	54.89	54.49	0.33%	3,603,859
Nov 26, 2024	54.80	54.80	54.62	54.71	54.31	-0.31%	3,555,899
Nov 25, 2024	54.82	54.95	54.70	54.88	54.48	1.20%	9,049,461
Nov 22, 2024	53.82	54.24	53.82	54.23	53.84	1.96%	7,402,064
Nov 21, 2024	53.13	53.20	52.89	53.19	52.80	-0.82%	6,067,041
Nov 20, 2024	53.74	53.74	53.50	53.63	53.24	0.11%	5,344,418
Nov 19, 2024	53.32	53.65	53.25	53.57	53.18	0.56%	4,932,973
Nov 18, 2024	53.14	53.32	53.14	53.27	52.88	0.47%	5,330,290
Nov 15, 2024	53.40	53.40	52.94	53.02	52.64	-0.71%	4,131,228
Nov 14, 2024	53.48	53.52	53.37	53.40	53.01	0.24%	4,823,629
Nov 13, 2024	53.34	53.35	53.07	53.27	52.88	-1.00%	7,971,952
Nov 12, 2024	53.99	54.00	53.75	53.81	53.42	-1.34%	7,512,614
Nov 11, 2024	54.47	54.60	54.47	54.54	54.14	0.33%	2,656,464
Nov 8, 2024	54.51	54.60	54.29	54.36	53.97	-1.06%	3,607,436
Nov 7, 2024	55.03	55.03	54.66	54.94	54.54	-0.36%	5,216,482
Nov 6, 2024	55.28	55.28	54.96	55.14	54.74	0.71%	8,735,800
Nov 5, 2024	54.60	54.75	54.60	54.75	54.35	0.83%	4,810,246
Nov 4, 2024	54.49	54.54	54.28	54.30	53.91	-1.02%	3,944,441
Nov 1, 2024	54.87	55.12	54.82	54.86	54.46	0.07%	5,100,950
Oct 31, 2024	54.92	54.96	54.70	54.82	54.42	-0.31%	8,089,079
Oct 30, 2024	55.06	55.14	54.96	54.99	54.59	-0.45%	6,478,436
Oct 29, 2024	55.18	55.35	55.18	55.24	54.84	0.13%	3,473,739
Oct 28, 2024	55.00	55.20	55.00	55.17	54.77	0.84%	5,575,211
Oct 25, 2024	54.98	55.00	54.68	54.71	54.31	-1.26%	4,634,780
Oct 24, 2024	55.42	55.44	55.31	55.41	55.01	-0.09%	4,252,010
Oct 23, 2024	55.50	55.56	55.31	55.46	55.06	-0.23%	4,904,764
Oct 22, 2024	55.62	55.74	55.48	55.59	55.19	-1.05%	4,037,602
Oct 21, 2024	56.12	56.29	56.07	56.18	55.77	-0.67%	8,027,270
Oct 18, 2024	56.73	56.73	56.50	56.56	56.15	0.39%	5,016,315
Oct 17, 2024	56.50	56.52	56.27	56.34	55.93	-1.24%	4,600,226
Oct 16, 2024	57.06	57.09	56.94	57.05	56.64	0.09%	1,976,735
Oct 15, 2024	57.02	57.20	56.99	57.00	56.59	-0.56%	4,664,192
Oct 14, 2024	57.26	57.32	57.17	57.32	56.90	0.23%	2,336,369
Oct 11, 2024	57.00	57.19	56.92	57.19	56.77	0.16%	3,523,952
Oct 10, 2024	57.17	57.17	56.97	57.10	56.69	-0.42%	3,756,746
Oct 9, 2024	57.25	57.40	57.10	57.34	56.92	0.46%	4,680,699
Oct 8, 2024	57.16	57.19	56.96	57.08	56.67	1.80%	6,188,239
Oct 7, 2024	56.56	56.60	56.05	56.07	55.66	-1.80%	8,277,614
Oct 4, 2024	57.08	57.21	57.00	57.10	56.69	-0.40%	5,886,077
Oct 3, 2024	57.59	57.66	57.31	57.33	56.91	-1.17%	5,397,542
Oct 2, 2024	58.22	58.25	57.80	58.01	57.59	-0.29%	5,704,736
Oct 1, 2024	58.67	58.67	58.00	58.18	57.76	-0.60%	6,259,606
Sep 30, 2024	58.58	58.58	58.35	58.53	58.11	-1.01%	4,624,007
Sep 27, 2024	59.35	59.37	59.11	59.13	58.70	-0.12%	5,766,659
Sep 26, 2024	59.49	59.49	59.10	59.20	58.77	0.44%	4,135,785
Sep 25, 2024	59.13	59.15	58.92	58.94	58.51	0.08%	4,101,739
Sep 24, 2024	59.11	59.12	58.88	58.89	58.46	-0.46%	7,121,991
Sep 23, 2024	59.19	59.24	59.06	59.16	58.73	0.72%	2,950,339
Sep 20, 2024	58.65	58.83	58.57	58.74	58.31	1.08%	5,085,777
Sep 19, 2024	57.96	58.17	57.83	58.11	57.69	0.78%	6,901,004
Sep 18, 2024	57.77	58.07	57.64	57.66	57.24	-0.52%	4,614,404
Sep 17, 2024	58.14	58.14	57.87	57.96	57.54	-0.29%	4,346,121
Sep 16, 2024	58.04	58.14	57.95	58.13	57.71	0.48%	4,502,235
Sep 13, 2024	57.78	57.90	57.71	57.85	57.43	0.16%	3,747,595
Sep 12, 2024	57.56	57.77	57.54	57.76	57.34	1.11%	4,840,545
Sep 11, 2024	57.04	57.15	56.61	57.13	56.71	0.15%	2,289,955
Sep 10, 2024	57.21	57.21	56.95	57.04	56.63	0.16%	3,217,891
Sep 9, 2024	56.91	57.10	56.87	56.95	56.54	0.78%	2,635,008
Sep 6, 2024	56.89	56.95	56.48	56.51	56.10	-1.28%	5,968,116
Sep 5, 2024	57.32	57.44	57.21	57.24	56.82	-0.54%	3,658,856
Sep 4, 2024	57.41	57.61	57.41	57.55	57.13	0.47%	3,586,694
Sep 3, 2024	57.65	57.65	57.19	57.28	56.86	-0.76%	4,129,719
Aug 30, 2024	57.53	57.75	57.50	57.72	57.30	0.79%	5,411,367
Aug 29, 2024	57.22	57.42	57.22	57.27	56.85	0.21%	2,686,048
Aug 28, 2024	57.21	57.24	57.06	57.15	56.74	-0.03%	2,497,695
Aug 27, 2024	57.05	57.22	57.03	57.17	56.76	-0.03%	2,717,626
Aug 26, 2024	57.33	57.37	57.14	57.19	56.77	0.19%	2,267,258