INDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	53.74	53.74	53.50	53.63	53.63	0.11%	4,922,789
Nov 19, 2024	53.32	53.65	53.25	53.57	53.57	0.56%	4,932,973
Nov 18, 2024	53.14	53.32	53.14	53.27	53.27	0.47%	5,330,290
Nov 15, 2024	53.40	53.40	52.94	53.02	53.02	-0.71%	4,131,228
Nov 14, 2024	53.48	53.52	53.37	53.40	53.40	0.24%	4,823,629
Nov 13, 2024	53.34	53.35	53.07	53.27	53.27	-1.00%	7,971,952
Nov 12, 2024	53.99	54.00	53.75	53.81	53.81	-1.34%	7,512,614
Nov 11, 2024	54.47	54.60	54.47	54.54	54.54	0.33%	2,656,464
Nov 8, 2024	54.51	54.60	54.29	54.36	54.36	-1.06%	3,607,436
Nov 7, 2024	55.03	55.03	54.66	54.94	54.94	-0.36%	5,216,482
Nov 6, 2024	55.28	55.28	54.96	55.14	55.14	0.71%	8,735,800
Nov 5, 2024	54.60	54.75	54.60	54.75	54.75	0.83%	4,810,246
Nov 4, 2024	54.49	54.54	54.28	54.30	54.30	-1.02%	3,944,441
Nov 1, 2024	54.87	55.12	54.82	54.86	54.86	0.07%	5,100,950
Oct 31, 2024	54.92	54.96	54.70	54.82	54.82	-0.31%	8,089,079
Oct 30, 2024	55.06	55.14	54.96	54.99	54.99	-0.45%	6,478,436
Oct 29, 2024	55.18	55.35	55.18	55.24	55.24	0.13%	3,473,739
Oct 28, 2024	55.00	55.20	55.00	55.17	55.17	0.84%	5,575,211
Oct 25, 2024	54.98	55.00	54.68	54.71	54.71	-1.26%	4,634,780
Oct 24, 2024	55.42	55.44	55.31	55.41	55.41	-0.09%	4,252,010
Oct 23, 2024	55.50	55.56	55.31	55.46	55.46	-0.23%	4,904,764
Oct 22, 2024	55.62	55.74	55.48	55.59	55.59	-1.05%	4,037,602
Oct 21, 2024	56.12	56.29	56.07	56.18	56.18	-0.67%	8,027,270
Oct 18, 2024	56.73	56.73	56.50	56.56	56.56	0.39%	5,016,315
Oct 17, 2024	56.50	56.52	56.27	56.34	56.34	-1.24%	4,600,226
Oct 16, 2024	57.06	57.09	56.94	57.05	57.05	0.09%	1,976,735
Oct 15, 2024	57.02	57.20	56.99	57.00	57.00	-0.56%	4,664,192
Oct 14, 2024	57.26	57.32	57.17	57.32	57.32	0.23%	2,336,369
Oct 11, 2024	57.00	57.19	56.92	57.19	57.19	0.16%	3,523,952
Oct 10, 2024	57.17	57.17	56.97	57.10	57.10	-0.42%	3,756,746
Oct 9, 2024	57.25	57.40	57.10	57.34	57.34	0.46%	4,680,699
Oct 8, 2024	57.16	57.19	56.96	57.08	57.08	1.80%	6,188,239
Oct 7, 2024	56.56	56.60	56.05	56.07	56.07	-1.80%	8,277,614
Oct 4, 2024	57.08	57.21	57.00	57.10	57.10	-0.40%	5,886,077
Oct 3, 2024	57.59	57.66	57.31	57.33	57.33	-1.17%	5,397,542
Oct 2, 2024	58.22	58.25	57.80	58.01	58.01	-0.29%	5,704,736
Oct 1, 2024	58.67	58.67	58.00	58.18	58.18	-0.60%	6,259,606
Sep 30, 2024	58.58	58.58	58.35	58.53	58.53	-1.01%	4,624,007
Sep 27, 2024	59.35	59.37	59.11	59.13	59.13	-0.12%	5,766,659
Sep 26, 2024	59.49	59.49	59.10	59.20	59.20	0.44%	4,135,785
Sep 25, 2024	59.13	59.15	58.92	58.94	58.94	0.08%	4,101,739
Sep 24, 2024	59.11	59.12	58.88	58.89	58.89	-0.46%	7,121,991
Sep 23, 2024	59.19	59.24	59.06	59.16	59.16	0.72%	2,950,339
Sep 20, 2024	58.65	58.83	58.57	58.74	58.74	1.08%	5,085,777
Sep 19, 2024	57.96	58.17	57.83	58.11	58.11	0.78%	6,901,004
Sep 18, 2024	57.77	58.07	57.64	57.66	57.66	-0.52%	4,614,404
Sep 17, 2024	58.14	58.14	57.87	57.96	57.96	-0.29%	4,346,121
Sep 16, 2024	58.04	58.14	57.95	58.13	58.13	0.48%	4,502,235
Sep 13, 2024	57.78	57.90	57.71	57.85	57.85	0.16%	3,747,595
Sep 12, 2024	57.56	57.77	57.54	57.76	57.76	1.11%	4,840,545
Sep 11, 2024	57.04	57.15	56.61	57.13	57.13	0.15%	2,289,955
Sep 10, 2024	57.21	57.21	56.95	57.04	57.04	0.16%	3,217,891
Sep 9, 2024	56.91	57.10	56.87	56.95	56.95	0.78%	2,635,008
Sep 6, 2024	56.89	56.95	56.48	56.51	56.51	-1.28%	5,968,116
Sep 5, 2024	57.32	57.44	57.21	57.24	57.24	-0.54%	3,658,856
Sep 4, 2024	57.41	57.61	57.41	57.55	57.55	0.47%	3,586,694
Sep 3, 2024	57.65	57.65	57.19	57.28	57.28	-0.76%	4,129,719
Aug 30, 2024	57.53	57.75	57.50	57.72	57.72	0.79%	5,411,367
Aug 29, 2024	57.22	57.42	57.22	57.27	57.27	0.21%	2,686,048
Aug 28, 2024	57.21	57.24	57.06	57.15	57.15	-0.03%	2,497,695
Aug 27, 2024	57.05	57.22	57.03	57.17	57.17	-0.03%	2,717,626
Aug 26, 2024	57.33	57.37	57.14	57.19	57.19	0.19%	2,267,258
Aug 23, 2024	56.93	57.13	56.84	57.08	57.08	0.53%	3,138,313
Aug 22, 2024	56.92	56.92	56.72	56.78	56.78	-0.25%	3,486,316
Aug 21, 2024	56.85	56.95	56.71	56.92	56.92	0.58%	7,313,978
Aug 20, 2024	56.70	56.76	56.57	56.59	56.59	0.18%	3,961,950
Aug 19, 2024	56.44	56.56	56.38	56.49	56.49	0.21%	1,631,322
Aug 16, 2024	56.19	56.41	56.09	56.37	56.37	0.89%	2,669,546
Aug 15, 2024	55.69	55.95	55.62	55.87	55.87	0.90%	4,420,912
Aug 14, 2024	55.38	55.43	55.26	55.37	55.37	-0.29%	2,236,390
Aug 13, 2024	55.34	55.56	55.34	55.53	55.53	-0.25%	3,080,761
Aug 12, 2024	55.78	55.84	55.64	55.67	55.67	-0.22%	2,648,086
Aug 9, 2024	55.76	55.93	55.57	55.79	55.79	0.04%	3,662,888
Aug 8, 2024	55.50	55.82	55.44	55.77	55.77	0.92%	4,547,033
Aug 7, 2024	55.73	55.79	55.24	55.26	55.26	0.35%	4,455,717
Aug 6, 2024	54.88	55.29	54.82	55.07	55.07	0.38%	4,600,458
Aug 5, 2024	54.47	55.26	54.23	54.86	54.86	-2.49%	12,499,028
Aug 2, 2024	56.27	56.41	56.08	56.26	56.26	-0.93%	4,922,891
Aug 1, 2024	57.21	57.21	56.71	56.79	56.79	-1.10%	5,581,992
Jul 31, 2024	57.15	57.50	57.15	57.42	57.42	0.98%	6,295,586
Jul 30, 2024	56.95	56.96	56.75	56.86	56.86	0.04%	3,379,968
Jul 29, 2024	56.93	56.93	56.71	56.84	56.84	0.04%	3,545,826
Jul 26, 2024	56.88	56.88	56.72	56.82	56.82	1.88%	4,215,373
Jul 25, 2024	55.63	55.95	55.63	55.77	55.77	0.56%	3,780,112
Jul 24, 2024	55.79	55.92	55.44	55.46	55.46	-0.52%	8,055,578
Jul 23, 2024	56.18	56.19	55.52	55.75	55.75	-1.55%	7,766,307
Jul 22, 2024	56.61	56.73	56.53	56.63	56.63	0.80%	3,625,738
Jul 19, 2024	56.47	56.49	56.15	56.18	56.18	-1.70%	5,613,570
Jul 18, 2024	57.28	57.40	57.11	57.15	57.15	0.11%	4,932,632
Jul 17, 2024	57.18	57.22	57.09	57.09	57.09	-0.47%	3,052,875
Jul 16, 2024	57.14	57.42	57.06	57.36	57.36	0.35%	4,671,407
Jul 15, 2024	57.14	57.20	57.05	57.16	57.16	0.16%	4,484,540
Jul 12, 2024	56.95	57.19	56.95	57.07	57.07	0.32%	3,727,035
Jul 11, 2024	56.95	56.99	56.83	56.89	56.89	0.26%	3,453,396
Jul 10, 2024	56.75	56.77	56.58	56.74	56.74	-0.19%	3,464,392
Jul 9, 2024	56.81	56.92	56.77	56.85	56.85	0.39%	3,226,969
Jul 8, 2024	56.73	56.81	56.61	56.63	56.63	-0.05%	3,936,271
Jul 5, 2024	56.74	56.76	56.50	56.66	56.66	0.44%	3,324,721
Jul 3, 2024	56.32	56.47	56.28	56.41	56.41	0.43%	2,889,515
Jul 2, 2024	56.14	56.22	56.01	56.17	56.17	-0.02%	4,079,480