INDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	48.20	48.42	47.65	47.72	47.72	-1.65%	8,915,749
Mar 17, 2026	48.66	48.79	48.50	48.52	48.52	-0.08%	6,081,434
Mar 16, 2026	48.53	48.68	48.38	48.56	48.56	1.04%	10,247,522
Mar 13, 2026	48.25	48.50	47.92	48.06	48.06	-0.95%	12,567,783
Mar 12, 2026	48.98	48.99	48.41	48.52	48.52	-1.52%	14,226,426
Mar 11, 2026	49.40	49.62	49.21	49.27	49.27	-1.32%	9,914,202
Mar 10, 2026	50.04	50.51	49.87	49.93	49.93	-0.10%	12,692,279
Mar 9, 2026	49.23	50.26	49.02	49.98	49.98	-0.02%	13,332,754
Mar 6, 2026	49.97	50.16	49.81	49.99	49.99	-0.75%	17,396,550
Mar 5, 2026	50.47	50.55	49.75	50.37	50.37	0.20%	14,966,032
Mar 4, 2026	50.23	50.36	50.01	50.27	50.27	0.10%	9,799,076
Mar 3, 2026	49.67	50.31	49.05	50.22	50.22	-1.43%	23,130,144
Mar 2, 2026	50.97	51.26	50.91	50.95	50.95	-2.53%	12,553,201
Feb 27, 2026	52.11	52.32	52.03	52.27	52.27	-0.59%	6,837,195
Feb 26, 2026	52.74	52.84	52.46	52.58	52.58	-0.30%	7,700,722
Feb 25, 2026	52.90	52.94	52.59	52.74	52.74	0.13%	4,801,637
Feb 24, 2026	52.63	52.88	52.63	52.67	52.67	0.11%	7,227,620
Feb 23, 2026	52.88	53.01	52.55	52.61	52.61	-1.52%	7,613,827
Feb 20, 2026	52.70	53.47	52.63	53.42	53.42	2.14%	12,652,172
Feb 19, 2026	52.26	52.36	52.11	52.30	52.30	-1.91%	5,777,899
Feb 18, 2026	53.23	53.47	53.20	53.32	53.32	0.09%	4,925,232
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