INDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	26.57	26.57	26.57	26.57	26.57	-2.00%	305
Feb 20, 2025	27.07	27.11	27.06	27.11	27.11	0.86%	909
Feb 19, 2025	26.86	26.90	26.84	26.88	26.88	0.24%	899
Feb 18, 2025	26.82	26.82	26.75	26.82	26.82	-0.25%	1,620
Feb 14, 2025	27.00	27.00	26.89	26.89	26.89	-2.02%	1,700
Feb 13, 2025	27.39	27.44	27.39	27.44	27.44	0.75%	2,397
Feb 12, 2025	27.19	27.30	27.19	27.24	27.24	-0.50%	1,449
Feb 11, 2025	27.38	27.38	27.37	27.37	27.37	-1.62%	651
Feb 10, 2025	27.79	27.82	27.79	27.82	27.82	0.28%	2,833
Feb 7, 2025	27.80	27.80	27.75	27.75	27.75	-1.12%	651
Feb 6, 2025	28.06	28.10	28.04	28.06	28.06	-0.56%	597
Feb 5, 2025	28.20	28.22	28.19	28.22	28.22	-0.07%	1,665
Feb 4, 2025	28.24	28.28	28.24	28.24	28.24	1.25%	1,540
Feb 3, 2025	27.77	27.98	27.74	27.89	27.89	0.52%	3,935
Jan 31, 2025	27.85	27.99	27.71	27.75	27.75	0.42%	11,625
Jan 30, 2025	27.64	27.68	27.62	27.63	27.63	0.26%	1,601
Jan 29, 2025	27.56	27.56	27.56	27.56	27.56	1.30%	15
Jan 28, 2025	27.16	27.21	27.16	27.21	27.21	-0.47%	411
Jan 27, 2025	27.33	27.33	27.33	27.33	27.33	-1.41%	121
Jan 24, 2025	27.78	27.80	27.72	27.73	27.73	-0.66%	2,084
Jan 23, 2025	27.87	28.04	27.87	27.91	27.91	0.60%	1,794
Jan 22, 2025	27.75	27.75	27.74	27.74	27.74	-0.33%	386
Jan 21, 2025	27.72	27.84	27.72	27.84	27.84	-1.47%	3,334
Jan 17, 2025	28.28	28.28	28.25	28.25	28.25	-0.16%	268
Jan 16, 2025	28.41	28.41	28.29	28.29	28.29	-0.53%	1,591
Jan 15, 2025	28.43	28.48	28.42	28.45	28.45	0.87%	1,881
Jan 14, 2025	28.15	28.20	28.15	28.20	28.20	0.70%	546
Jan 13, 2025	27.62	28.01	27.62	28.01	28.01	-2.38%	1,694
Jan 10, 2025	29.55	29.55	28.63	28.69	28.69	-2.94%	2,007
Jan 8, 2025	29.56	29.56	29.56	29.56	29.56	-0.92%	157
Jan 7, 2025	29.95	29.95	29.77	29.83	29.83	0.07%	2,222
Jan 6, 2025	30.22	30.22	29.61	29.81	29.81	-1.77%	27,732
Jan 3, 2025	30.27	30.43	30.16	30.35	30.35	-0.15%	37,045
Jan 2, 2025	30.48	30.48	30.40	30.40	30.40	1.89%	695
Dec 31, 2024	29.86	29.86	29.82	29.83	29.83	-0.12%	1,210
Dec 30, 2024	29.87	29.87	29.87	29.87	29.87	-0.65%	109
Dec 27, 2024	29.99	30.10	29.99	30.06	30.06	1.16%	1,824
Dec 26, 2024	29.72	29.72	29.65	29.72	29.72	-0.53%	1,055
Dec 24, 2024	29.81	29.88	29.81	29.88	29.88	0.32%	392
Dec 23, 2024	29.69	29.78	29.58	29.78	29.78	-0.37%	182,415
Dec 20, 2024	29.96	30.04	29.75	29.89	29.89	-0.79%	291,444
Dec 19, 2024	30.26	30.26	30.12	30.13	30.13	0.15%	1,173
Dec 18, 2024	30.49	30.49	30.09	30.09	30.09	-1.97%	1,763
Dec 17, 2024	30.72	30.90	30.69	30.69	30.52	-1.16%	5,997
Dec 16, 2024	30.96	31.11	30.95	31.05	30.88	0.13%	2,800
Dec 13, 2024	31.06	31.06	30.96	31.01	30.84	0.20%	1,416
Dec 12, 2024	31.04	31.04	30.94	30.95	30.78	-1.29%	3,092
Dec 11, 2024	31.25	31.41	31.25	31.36	31.18	0.69%	564
Dec 10, 2024	31.25	31.30	31.12	31.14	30.97	0.19%	1,822
Dec 9, 2024	31.29	31.29	31.06	31.08	30.91	-0.53%	3,210
Dec 6, 2024	31.36	31.36	31.16	31.25	31.07	-0.25%	1,459
Dec 5, 2024	31.22	31.36	31.22	31.32	31.15	-0.34%	3,630
Dec 4, 2024	30.91	31.43	30.91	31.43	31.26	2.06%	1,429
Dec 3, 2024	30.70	30.82	30.70	30.80	30.63	0.59%	4,409
Dec 2, 2024	30.59	30.68	30.55	30.61	30.44	-0.10%	1,644
Nov 29, 2024	30.51	30.64	30.51	30.64	30.47	0.18%	359
Nov 27, 2024	30.58	30.62	30.57	30.59	30.42	0.23%	1,393
Nov 26, 2024	30.45	30.59	30.43	30.52	30.35	0.03%	1,908
Nov 25, 2024	30.40	30.70	30.40	30.51	30.34	1.16%	10,700
Nov 22, 2024	30.02	30.16	30.02	30.16	29.99	1.44%	3,071
Nov 21, 2024	29.67	29.73	29.44	29.73	29.57	-0.69%	6,836
Nov 20, 2024	29.92	29.94	29.92	29.94	29.77	-0.06%	467
Nov 19, 2024	29.90	30.04	29.72	29.96	29.79	0.92%	3,492
Nov 18, 2024	29.68	29.68	29.63	29.68	29.52	-0.12%	5,466
Nov 15, 2024	29.77	29.77	29.58	29.72	29.56	-0.52%	3,277
Nov 14, 2024	29.88	29.88	29.79	29.88	29.71	0.80%	1,578
Nov 13, 2024	29.73	29.73	29.58	29.64	29.48	-1.67%	3,701
Nov 12, 2024	30.11	30.16	30.11	30.14	29.98	-0.45%	4,433
Nov 11, 2024	30.28	30.35	30.10	30.28	30.11	0.06%	4,646
Nov 8, 2024	30.45	30.45	30.26	30.26	30.09	-1.14%	282
Nov 7, 2024	30.58	30.61	30.58	30.61	30.44	-0.36%	565
Nov 6, 2024	30.75	30.75	30.59	30.72	30.55	0.08%	1,496
Nov 5, 2024	30.72	30.72	30.69	30.69	30.52	1.25%	514
Nov 4, 2024	30.44	30.50	30.31	30.32	30.15	-1.09%	2,535
Nov 1, 2024	30.71	30.74	30.59	30.65	30.48	0.06%	2,539
Oct 31, 2024	30.64	30.64	30.63	30.63	30.46	0.45%	318
Oct 30, 2024	30.60	30.60	30.50	30.50	30.33	-1.02%	1,593
Oct 29, 2024	30.60	30.84	30.60	30.81	30.64	0.31%	1,667
Oct 28, 2024	30.02	30.74	30.02	30.72	30.55	0.89%	1,961
Oct 25, 2024	30.60	30.60	30.37	30.45	30.28	-1.60%	4,734
Oct 24, 2024	30.90	30.94	30.83	30.94	30.77	0.05%	269
Oct 23, 2024	31.03	31.04	30.71	30.93	30.75	0.59%	77,948
Oct 22, 2024	31.00	31.00	30.74	30.75	30.57	-1.50%	1,574
Oct 21, 2024	31.19	31.27	31.13	31.21	31.04	-1.05%	1,194
Oct 18, 2024	31.49	31.64	31.49	31.54	31.37	-0.12%	2,214
Oct 17, 2024	31.77	31.77	31.53	31.58	31.41	-2.33%	2,110
Oct 16, 2024	32.25	32.34	32.24	32.34	32.16	0.20%	1,300
Oct 15, 2024	32.27	32.29	32.27	32.27	32.09	0.03%	944
Oct 14, 2024	32.29	32.29	32.16	32.26	32.08	0.30%	1,122
Oct 11, 2024	31.98	32.16	31.98	32.16	31.98	0.62%	1,390
Oct 10, 2024	31.89	31.97	31.89	31.97	31.79	-0.68%	308
Oct 9, 2024	31.95	32.18	31.95	32.18	32.01	0.97%	10,601
Oct 8, 2024	31.80	31.90	31.80	31.87	31.70	2.65%	2,036
Oct 7, 2024	31.50	31.50	31.05	31.05	30.88	-2.38%	3,206
Oct 4, 2024	31.76	31.81	31.75	31.81	31.63	-0.31%	1,501
Oct 3, 2024	31.98	32.01	31.87	31.91	31.73	-1.38%	1,646
Oct 2, 2024	32.48	32.48	32.26	32.35	32.17	-0.16%	536
Oct 1, 2024	32.42	32.42	32.32	32.40	32.22	-0.62%	629
Sep 30, 2024	32.90	32.90	32.43	32.60	32.42	-0.97%	20,717
Sep 27, 2024	33.02	33.03	32.91	32.93	32.74	-0.40%	2,614