INDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.78	30.78	30.29	30.29	30.29	0.02%	1,572
Jun 26, 2025	30.00	30.33	30.00	30.29	30.29	1.70%	3,377
Jun 25, 2025	29.82	29.86	29.78	29.78	29.78	0.41%	1,087
Jun 24, 2025	29.68	29.68	29.66	29.66	29.66	0.95%	561
Jun 23, 2025	29.23	29.38	29.23	29.38	29.38	0.49%	697
Jun 20, 2025	29.27	29.27	29.24	29.24	29.24	0.42%	635
Jun 18, 2025	29.14	29.14	29.12	29.12	29.12	-0.66%	543
Jun 17, 2025	29.35	29.40	29.20	29.31	29.31	-0.67%	3,704
Jun 16, 2025	29.51	29.51	29.51	29.51	29.51	0.95%	77
Jun 13, 2025	29.29	29.34	29.17	29.23	29.23	-1.38%	792
Jun 12, 2025	29.72	29.72	29.58	29.64	29.64	-0.97%	352
Jun 11, 2025	29.93	29.93	29.93	29.93	29.93	0.06%	70
Jun 10, 2025	29.91	29.91	29.91	29.91	29.91	-0.09%	25
Jun 9, 2025	29.94	29.94	29.94	29.94	29.94	0.16%	27
Jun 6, 2025	29.88	29.89	29.88	29.89	29.89	1.49%	403
Jun 5, 2025	29.45	29.45	29.45	29.45	29.45	0.38%	53
Jun 4, 2025	29.34	29.34	29.34	29.34	29.34	0.12%	4
Jun 3, 2025	29.29	29.37	29.29	29.31	29.31	-0.68%	1,247
Jun 2, 2025	29.36	29.51	29.36	29.51	29.51	0.44%	160
May 30, 2025	29.28	29.38	29.25	29.38	29.38	-0.26%	585
May 29, 2025	29.36	29.45	29.36	29.45	29.45	0.72%	445
May 28, 2025	29.24	29.24	29.24	29.24	29.24	-0.21%	35
May 27, 2025	29.36	29.36	29.31	29.31	29.31	-0.26%	842
May 23, 2025	29.39	29.39	29.38	29.38	29.38	1.78%	145
May 22, 2025	28.82	28.99	28.81	28.87	28.87	-0.54%	855
May 21, 2025	29.22	29.22	29.03	29.03	29.03	0.14%	1,151
May 20, 2025	28.60	30.69	28.60	28.99	28.99	-1.88%	10,981
May 19, 2025	29.47	29.54	29.47	29.54	29.54	0.57%	691
May 16, 2025	29.29	29.37	29.24	29.37	29.37	-0.37%	3,682
May 15, 2025	29.92	29.92	29.48	29.48	29.48	1.20%	225
May 14, 2025	29.13	29.13	29.13	29.13	29.13	0.09%	13
May 13, 2025	28.97	29.15	28.97	29.11	29.11	-0.07%	498
May 12, 2025	29.21	29.24	29.09	29.13	29.13	3.09%	5,258
May 9, 2025	28.30	28.36	28.04	28.25	28.25	1.78%	881
May 8, 2025	28.45	28.46	27.54	27.76	27.76	-3.88%	2,799
May 7, 2025	29.06	29.06	28.87	28.88	28.88	-0.24%	1,500
May 6, 2025	28.99	29.08	28.95	28.95	28.95	-1.12%	1,109
May 5, 2025	29.35	29.35	29.27	29.28	29.28	1.05%	659
May 2, 2025	28.86	28.97	28.86	28.97	28.97	0.74%	807
May 1, 2025	28.76	28.76	28.76	28.76	28.76	-0.08%	222
Apr 30, 2025	28.58	28.92	28.58	28.78	28.78	-0.12%	7,792
Apr 29, 2025	28.90	28.95	28.82	28.82	28.82	0.54%	1,241
Apr 28, 2025	28.58	28.66	28.58	28.66	28.66	0.11%	12,199
Apr 25, 2025	28.50	28.67	28.50	28.63	28.63	-1.92%	2,501
Apr 24, 2025	29.12	29.22	29.06	29.19	29.19	1.55%	3,901
Apr 23, 2025	28.96	28.96	28.75	28.75	28.75	-0.75%	445
Apr 22, 2025	28.87	29.10	28.86	28.96	28.96	0.87%	8,399
Apr 21, 2025	28.59	28.76	28.59	28.71	28.71	1.47%	2,493
Apr 17, 2025	28.36	28.46	28.29	28.30	28.30	1.83%	1,687
Apr 16, 2025	27.79	27.79	27.79	27.79	27.79	0.81%	72