INDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	30.64	30.64	30.63	30.63	30.63	0.43%	318
Oct 30, 2024	30.60	30.60	30.50	30.50	30.50	-1.01%	1,600
Oct 29, 2024	30.60	30.84	30.60	30.81	30.81	0.29%	1,700
Oct 28, 2024	30.02	30.74	30.02	30.72	30.72	0.89%	2,000
Oct 25, 2024	30.60	30.60	30.37	30.45	30.45	-1.58%	4,734
Oct 24, 2024	30.90	30.94	30.83	30.94	30.94	0.03%	300
Oct 23, 2024	31.03	31.04	30.71	30.93	30.93	0.59%	77,948
Oct 22, 2024	31.00	31.00	30.74	30.75	30.75	-1.47%	1,600
Oct 21, 2024	31.19	31.27	31.13	31.21	31.21	-1.05%	1,200
Oct 18, 2024	31.49	31.64	31.49	31.54	31.54	-0.13%	2,214
Oct 17, 2024	31.77	31.77	31.53	31.58	31.58	-2.35%	2,110
Oct 16, 2024	32.24	32.34	32.24	32.34	32.34	0.22%	1,300
Oct 15, 2024	32.27	32.29	32.27	32.27	32.27	0.03%	944
Oct 14, 2024	32.29	32.29	32.16	32.26	32.26	0.31%	1,122
Oct 11, 2024	31.98	32.16	31.98	32.16	32.16	0.59%	1,400
Oct 10, 2024	31.89	31.97	31.89	31.97	31.97	-0.65%	308
Oct 9, 2024	31.95	32.18	31.95	32.18	32.18	0.97%	10,601
Oct 8, 2024	31.80	31.90	31.80	31.87	31.87	2.64%	2,036
Oct 7, 2024	31.50	31.50	31.05	31.05	31.05	-2.39%	3,206
Oct 4, 2024	31.76	31.81	31.75	31.81	31.81	-0.31%	1,501
Oct 3, 2024	31.98	32.01	31.87	31.91	31.91	-1.36%	1,646
Oct 2, 2024	32.48	32.48	32.26	32.35	32.35	-0.15%	536
Oct 1, 2024	32.42	32.42	32.32	32.40	32.40	-0.61%	629
Sep 30, 2024	32.90	32.90	32.43	32.60	32.60	-0.97%	20,717
Sep 27, 2024	33.02	33.03	32.91	32.92	32.92	-0.42%	2,614
Sep 26, 2024	33.07	33.08	33.00	33.06	33.06	0.46%	4,925
Sep 25, 2024	33.05	33.08	32.90	32.91	32.91	-0.18%	2,800
Sep 24, 2024	33.14	33.14	32.97	32.97	32.97	-0.60%	1,600
Sep 23, 2024	33.15	33.17	33.15	33.17	33.17	0.45%	943
Sep 20, 2024	32.99	33.02	32.99	33.02	33.02	1.20%	534
Sep 19, 2024	32.53	32.63	32.53	32.63	32.63	0.46%	600
Sep 18, 2024	32.57	32.57	32.48	32.48	32.48	-0.22%	300
Sep 17, 2024	32.52	32.55	32.52	32.55	32.55	-	400
Sep 16, 2024	32.56	32.56	32.51	32.55	32.55	-0.40%	1,121
Sep 13, 2024	32.68	32.68	32.68	32.68	32.68	0.71%	100
Sep 12, 2024	32.39	32.49	32.39	32.45	32.45	0.65%	700
Sep 11, 2024	32.10	32.25	31.86	32.24	32.24	0.22%	2,700
Sep 10, 2024	32.06	32.17	32.06	32.17	32.17	0.47%	300
Sep 9, 2024	31.97	32.12	31.97	32.02	32.02	0.88%	600
Sep 6, 2024	32.09	32.09	31.74	31.74	31.74	-1.06%	934
Sep 5, 2024	32.17	32.17	32.08	32.08	32.08	-0.56%	334
Sep 4, 2024	32.25	32.26	32.22	32.26	32.26	0.22%	1,101
Sep 3, 2024	32.83	32.83	32.19	32.19	32.19	0.03%	800
Aug 30, 2024	32.18	32.18	32.17	32.18	32.18	0.75%	1,000
Aug 29, 2024	32.02	32.02	31.94	31.94	31.94	-0.25%	1,038
Aug 28, 2024	31.95	32.06	31.95	32.02	32.02	0.03%	2,000
Aug 27, 2024	31.99	32.01	31.93	32.01	32.01	0.47%	900
Aug 26, 2024	31.97	31.97	31.86	31.86	31.86	-0.09%	800
Aug 23, 2024	31.68	31.90	31.68	31.89	31.89	0.73%	6,922
Aug 22, 2024	31.65	31.71	31.65	31.66	31.66	-0.50%	300
Aug 21, 2024	31.69	31.82	31.69	31.82	31.82	0.92%	519
Aug 20, 2024	31.62	31.63	31.53	31.53	31.53	0.16%	213,300
Aug 19, 2024	31.50	31.50	31.42	31.48	31.48	0.54%	2,821
Aug 16, 2024	31.22	31.31	31.18	31.31	31.31	0.97%	10,532
Aug 15, 2024	30.95	31.01	30.95	31.01	31.01	1.21%	300
Aug 14, 2024	30.69	30.69	30.64	30.64	30.64	-0.39%	1,233
Aug 13, 2024	30.82	30.82	30.76	30.76	30.76	-0.61%	200
Aug 12, 2024	30.93	30.95	30.93	30.95	30.95	0.16%	532
Aug 9, 2024	30.71	30.90	30.71	30.90	30.90	-0.10%	300
Aug 8, 2024	30.75	30.93	30.75	30.93	30.93	1.41%	517
Aug 7, 2024	30.76	30.82	30.50	30.50	30.50	0.86%	2,800
Aug 6, 2024	30.01	30.34	30.01	30.24	30.24	-0.23%	6,900
Aug 5, 2024	30.04	30.43	30.04	30.31	30.31	-2.60%	9,900
Aug 2, 2024	31.24	31.24	31.08	31.12	31.12	-0.10%	1,300
Aug 1, 2024	31.36	31.37	31.15	31.15	31.15	-0.83%	1,502
Jul 31, 2024	31.33	31.45	31.33	31.41	31.41	0.42%	1,526
Jul 30, 2024	31.41	31.41	31.28	31.28	31.28	-	406
Jul 29, 2024	31.45	31.45	31.20	31.28	31.28	-0.41%	12,025
Jul 26, 2024	31.31	31.48	31.31	31.41	31.41	1.65%	2,300
Jul 25, 2024	30.96	30.96	30.81	30.90	30.90	0.13%	3,900
Jul 24, 2024	30.95	31.10	30.81	30.86	30.86	-0.32%	5,000
Jul 23, 2024	31.58	31.58	30.90	30.96	30.96	-0.23%	4,200
Jul 22, 2024	31.27	31.27	31.01	31.03	31.03	0.88%	3,248
Jul 19, 2024	31.12	31.20	30.76	30.76	30.76	-1.82%	12,500
Jul 18, 2024	31.48	31.50	31.33	31.33	31.33	-0.10%	3,671
Jul 17, 2024	31.43	31.48	31.36	31.36	31.36	-0.60%	1,008
Jul 16, 2024	31.49	31.55	31.49	31.55	31.55	0.41%	607
Jul 15, 2024	31.47	31.47	31.41	31.42	31.42	0.10%	17,875
Jul 12, 2024	31.35	31.39	31.35	31.39	31.39	0.51%	385
Jul 11, 2024	31.22	31.25	31.22	31.23	31.23	0.39%	1,535
Jul 10, 2024	31.13	31.34	31.07	31.11	31.11	-0.29%	4,138
Jul 9, 2024	31.19	31.20	31.15	31.20	31.20	0.35%	1,005
Jul 8, 2024	31.10	31.14	31.09	31.09	31.09	-0.54%	1,394
Jul 5, 2024	31.27	31.27	31.19	31.26	31.26	0.48%	7,475
Jul 3, 2024	31.15	31.15	31.11	31.11	31.11	0.32%	200
Jul 2, 2024	30.97	31.01	30.94	31.01	31.01	-0.29%	2,358
Jul 1, 2024	31.22	31.22	31.10	31.10	31.10	1.34%	1,252
Jun 28, 2024	30.75	30.77	30.62	30.69	30.69	-0.78%	68,949
Jun 27, 2024	30.90	30.98	30.86	30.93	30.93	0.91%	2,605
Jun 26, 2024	30.65	30.65	30.65	30.65	30.65	0.20%	53
Jun 25, 2024	30.57	30.69	30.57	30.59	30.59	0.49%	1,873
Jun 24, 2024	30.36	30.51	30.36	30.44	30.44	0.83%	1,303
Jun 21, 2024	30.17	30.19	30.12	30.19	30.19	-	611
Jun 20, 2024	30.14	30.24	30.12	30.19	30.19	-0.89%	1,307
Jun 18, 2024	30.38	30.46	30.34	30.46	30.46	0.40%	1,523
Jun 17, 2024	30.24	30.34	30.24	30.34	30.34	0.26%	1,925
Jun 14, 2024	30.34	30.35	30.26	30.26	30.26	1.10%	1,749
Jun 13, 2024	29.96	30.02	29.93	29.93	29.93	0.37%	1,994
Jun 12, 2024	29.80	29.94	29.80	29.82	29.82	1.08%	578
Jun 11, 2024	29.50	29.50	29.50	29.50	29.50	0.17%	172