INDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	52.64	52.88	52.63	52.67	52.67	0.11%	925,973
Feb 23, 2026	53.02	53.02	52.56	52.61	52.61	-1.52%	883,745
Feb 20, 2026	52.39	53.47	52.39	53.42	53.42	2.14%	1,424,331
Feb 19, 2026	52.86	52.86	52.12	52.30	52.30	-1.91%	722,829
Feb 18, 2026	53.23	53.47	53.20	53.32	53.32	0.09%	4,924,941
Feb 17, 2026	53.05	53.29	52.96	53.27	53.27	0.72%	5,935,521
Feb 13, 2026	52.70	52.92	52.58	52.89	52.89	-0.41%	8,885,468
Feb 12, 2026	53.38	53.51	53.05	53.11	53.11	-0.78%	6,720,831
Feb 11, 2026	53.54	53.68	53.35	53.53	53.53	-0.39%	7,719,904
Feb 10, 2026	53.58	53.81	53.56	53.74	53.74	0.56%	8,443,171
Feb 9, 2026	53.30	53.51	53.28	53.44	53.44	0.30%	3,804,642
Feb 6, 2026	53.01	53.33	52.97	53.28	53.28	0.62%	6,774,024
Feb 5, 2026	53.07	53.20	52.92	52.95	52.95	-0.92%	8,427,532
Feb 4, 2026	53.25	53.44	53.06	53.44	53.44	0.55%	13,915,279
Feb 3, 2026	53.51	53.59	52.95	53.15	53.15	-0.24%	16,476,959
Feb 2, 2026	51.25	53.79	51.19	53.28	53.28	2.98%	30,890,637
Jan 30, 2026	51.72	52.26	51.45	51.74	51.74	0.25%	7,652,037
Jan 29, 2026	51.79	51.80	51.29	51.61	51.61	0.23%	7,128,460
Jan 28, 2026	51.48	51.53	51.26	51.49	51.49	-0.39%	7,146,093
Jan 27, 2026	51.67	51.88	51.59	51.69	51.69	0.49%	9,003,692
Jan 26, 2026	51.25	51.54	51.25	51.44	51.44	0.39%	5,342,992
Jan 23, 2026	51.06	51.28	50.94	51.24	51.24	-1.07%	5,884,838
Jan 22, 2026	51.72	51.88	51.66	51.80	51.80	0.48%	6,359,882
Jan 21, 2026	51.30	51.60	51.29	51.55	51.55	-0.35%	10,145,632
Jan 20, 2026	51.93	51.97	51.72	51.73	51.73	-2.12%	8,498,716
Jan 16, 2026	52.86	52.88	52.68	52.85	52.85	-0.70%	6,317,295
Jan 15, 2026	53.17	53.26	53.07	53.22	53.22	-0.06%	4,989,138
Jan 14, 2026	53.02	53.25	52.99	53.25	53.25	0.40%	8,128,041
Jan 13, 2026	53.13	53.15	52.94	53.04	53.04	-0.67%	5,588,611
Jan 12, 2026	53.18	53.47	53.18	53.40	53.40	0.42%	5,252,314
Jan 9, 2026	53.27	53.30	53.02	53.18	53.18	-1.01%	6,545,105
Jan 8, 2026	53.67	53.74	53.58	53.72	53.72	-0.89%	5,751,471
Jan 7, 2026	54.29	54.36	54.16	54.20	54.20	0.22%	3,714,652
Jan 6, 2026	54.15	54.29	54.04	54.08	54.08	-0.39%	5,370,391
Jan 5, 2026	54.18	54.34	54.08	54.29	54.29	-0.49%	4,914,128
Jan 2, 2026	54.58	54.58	54.33	54.56	54.56	0.94%	5,930,206
Dec 31, 2025	53.92	54.10	53.92	54.05	54.05	0.76%	3,769,882
Dec 30, 2025	53.58	53.71	53.58	53.64	53.64	0.32%	5,833,685
Dec 29, 2025	53.53	53.55	53.41	53.47	53.47	-0.69%	5,718,114
Dec 26, 2025	53.94	53.94	53.75	53.84	53.84	-0.31%	4,005,604
Dec 24, 2025	54.10	54.13	53.95	54.01	54.01	-0.84%	2,395,717
Dec 23, 2025	54.12	54.47	54.11	54.47	54.47	0.52%	5,630,444
Dec 22, 2025	54.23	54.24	54.15	54.19	54.19	0.07%	5,815,941
Dec 19, 2025	53.90	54.60	53.90	54.15	54.15	1.63%	13,323,268
Dec 18, 2025	53.26	53.44	53.24	53.28	53.28	0.59%	5,141,451
Dec 17, 2025	53.08	53.15	52.94	52.97	52.97	0.04%	4,459,512
Dec 16, 2025	52.87	53.00	52.81	52.95	52.95	-0.28%	5,657,059
Dec 15, 2025	53.19	53.29	53.10	53.10	53.10	-0.08%	3,824,780
Dec 12, 2025	53.37	53.43	53.02	53.14	53.14	-0.80%	6,546,779
Dec 11, 2025	53.38	53.67	53.32	53.57	53.57	0.39%	7,105,581