INDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	55.10	55.32	55.05	55.24	55.24	0.60%	9,425,155
Jun 6, 2025	54.87	54.94	54.81	54.91	54.91	1.35%	5,718,064
Jun 5, 2025	54.28	54.33	54.14	54.18	54.18	0.48%	3,770,093
Jun 4, 2025	54.02	54.05	53.92	53.92	53.92	-0.07%	5,175,170
Jun 3, 2025	53.97	54.13	53.88	53.96	53.96	-1.06%	5,410,824
Jun 2, 2025	54.38	54.56	54.27	54.54	54.54	0.42%	5,665,578
May 30, 2025	54.34	54.41	54.09	54.31	54.31	-0.51%	10,606,231
May 29, 2025	54.45	54.65	54.40	54.59	54.59	0.56%	8,198,313
May 28, 2025	54.25	54.33	54.18	54.29	54.29	-0.45%	5,567,074
May 27, 2025	54.56	54.56	54.39	54.53	54.53	-0.09%	4,001,045
May 23, 2025	54.30	54.62	54.20	54.58	54.58	1.47%	7,156,567
May 22, 2025	53.70	53.86	53.65	53.79	53.79	-0.44%	4,064,056
May 21, 2025	54.18	54.33	54.00	54.03	54.03	-0.07%	5,471,711
May 20, 2025	54.08	54.18	54.01	54.07	54.07	-1.30%	5,683,284
May 19, 2025	54.51	54.81	54.50	54.78	54.78	0.22%	4,610,041
May 16, 2025	54.54	54.70	54.46	54.66	54.66	-0.20%	6,707,125
May 15, 2025	54.53	54.78	54.51	54.77	54.77	1.48%	7,619,042
May 14, 2025	53.89	54.05	53.85	53.97	53.97	-0.07%	9,337,462
May 13, 2025	53.67	54.13	53.67	54.01	54.01	-0.57%	9,046,150
May 12, 2025	54.45	54.45	54.08	54.32	54.32	3.68%	9,393,572
May 9, 2025	52.68	52.72	52.16	52.39	52.39	1.65%	12,712,734
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