INDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	47.17	47.46	47.13	47.27	47.27	-1.19%	5,910,225
May 18, 2026	47.91	48.00	47.54	47.84	47.84	-0.31%	3,783,621
May 15, 2026	48.06	48.13	47.89	47.99	47.99	-0.77%	4,064,614
May 14, 2026	48.18	48.46	48.10	48.36	48.36	0.79%	7,166,073
May 13, 2026	47.70	48.03	47.64	47.98	47.98	0.97%	9,074,241
May 12, 2026	47.59	47.64	47.30	47.52	47.52	-1.86%	9,055,178
May 11, 2026	48.74	48.90	48.42	48.42	48.42	-2.85%	6,856,090
May 8, 2026	49.78	49.88	49.67	49.84	49.84	0.04%	4,003,175
May 7, 2026	50.28	50.30	49.72	49.82	49.82	-0.42%	4,898,415
May 6, 2026	49.77	50.14	49.72	50.03	50.03	1.77%	5,740,913
May 5, 2026	49.05	49.20	48.97	49.16	49.16	1.09%	3,880,196
May 4, 2026	48.78	49.02	48.49	48.63	48.63	-1.00%	5,245,620
May 1, 2026	49.17	49.44	49.10	49.12	49.12	-0.61%	4,534,505
Apr 30, 2026	49.06	49.49	48.98	49.42	49.42	0.80%	4,896,959
Apr 29, 2026	49.12	49.22	48.86	49.03	49.03	-0.41%	3,819,631
Apr 28, 2026	49.06	49.25	48.94	49.23	49.23	-0.30%	6,351,468
Apr 27, 2026	49.45	49.54	49.36	49.38	49.38	-0.40%	3,825,511
Apr 24, 2026	49.28	49.58	49.19	49.58	49.58	0.34%	6,941,519
Apr 23, 2026	49.67	50.14	49.11	49.41	49.41	-1.14%	6,991,302
Apr 22, 2026	50.06	50.15	49.88	49.98	49.98	0.36%	5,765,799
Apr 21, 2026	50.40	50.46	49.80	49.80	49.80	-1.44%	9,955,528
Apr 20, 2026	50.37	50.62	50.36	50.53	50.53	-1.46%	7,209,149
Apr 17, 2026	51.10	51.65	51.10	51.28	51.28	2.56%	9,231,009
Apr 16, 2026	49.74	50.13	49.73	50.00	50.00	0.04%	5,555,347
Apr 15, 2026	49.75	49.99	49.62	49.98	49.98	0.56%	5,616,056
Apr 14, 2026	49.68	49.90	49.65	49.70	49.70	0.71%	5,064,876
Apr 13, 2026	48.86	49.41	48.80	49.35	49.35	0.02%	9,038,306
Apr 10, 2026	49.50	49.60	49.25	49.34	49.34	0.55%	6,164,417
Apr 9, 2026	49.16	49.47	48.95	49.07	49.07	-0.41%	14,452,149
Apr 8, 2026	49.82	49.91	49.04	49.27	49.27	4.03%	16,448,997
Apr 7, 2026	47.35	47.41	47.04	47.36	47.36	0.23%	7,425,492
Apr 6, 2026	47.15	47.39	47.11	47.25	47.25	1.29%	6,134,313
Apr 2, 2026	46.36	46.93	46.31	46.65	46.65	-0.13%	9,115,386
Apr 1, 2026	46.60	47.02	46.45	46.71	46.71	-0.28%	13,685,379
Mar 31, 2026	45.96	46.84	45.81	46.84	46.84	3.13%	8,922,056
Mar 30, 2026	45.42	45.65	45.21	45.42	45.42	-0.87%	12,012,399
Mar 27, 2026	46.09	46.11	45.71	45.82	45.82	-1.69%	7,911,326
Mar 26, 2026	47.00	47.31	46.60	46.61	46.61	-1.71%	6,865,037
Mar 25, 2026	47.35	47.61	47.24	47.42	47.42	2.22%	10,465,377
Mar 24, 2026	46.51	46.74	46.26	46.39	46.39	-2.60%	10,564,832
Mar 23, 2026	47.52	48.21	47.36	47.63	47.63	2.23%	17,894,166
Mar 20, 2026	47.30	47.39	46.54	46.59	46.59	-1.96%	14,484,464
Mar 19, 2026	47.14	47.67	46.98	47.52	47.52	-0.42%	13,015,914
Mar 18, 2026	48.20	48.42	47.65	47.72	47.72	-1.65%	8,916,303
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