INDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	57.82	58.00	57.41	57.94	57.94	-3.42%	103,104
Apr 24, 2025	59.02	60.06	59.02	59.99	59.99	2.04%	75,954
Apr 23, 2025	59.70	59.70	58.65	58.79	58.79	-1.18%	70,773
Apr 22, 2025	59.36	59.98	59.14	59.49	59.49	1.80%	178,653
Apr 21, 2025	58.42	58.70	57.81	58.44	58.44	2.65%	97,824
Apr 17, 2025	56.29	57.43	56.29	56.93	56.93	4.42%	119,494
Apr 16, 2025	55.38	55.49	54.41	54.52	54.52	0.06%	41,518
Apr 15, 2025	55.35	55.41	54.39	54.49	54.49	0.55%	33,741
Apr 14, 2025	54.96	54.96	54.00	54.19	54.19	1.08%	44,104
Apr 11, 2025	52.39	53.74	52.29	53.61	53.61	0.62%	35,486
Apr 10, 2025	53.88	53.88	51.72	53.28	53.28	-1.53%	69,300
Apr 9, 2025	49.88	54.99	49.39	54.11	54.11	6.98%	141,877
Apr 8, 2025	52.64	52.64	49.98	50.58	50.58	-	56,314
Apr 7, 2025	50.15	51.98	49.54	50.58	50.58	0.08%	116,583
Apr 4, 2025	52.07	52.07	50.31	50.54	50.54	-7.89%	115,740
Apr 3, 2025	54.25	55.22	54.25	54.87	54.87	-1.54%	54,424
Apr 2, 2025	55.11	55.93	55.11	55.73	55.73	1.92%	54,584
Apr 1, 2025	54.33	54.82	54.18	54.68	54.68	-1.60%	46,021
Mar 31, 2025	54.39	55.63	54.39	55.57	55.57	0.76%	67,110
Mar 28, 2025	55.90	56.00	55.15	55.15	55.15	-2.09%	46,341
Mar 27, 2025	56.16	56.47	56.12	56.33	56.33	1.64%	66,931
Mar 26, 2025	56.01	56.01	55.42	55.42	55.42	-2.45%	75,510
Mar 25, 2025	56.76	56.94	56.39	56.81	56.81	-0.84%	51,909
Mar 24, 2025	57.17	57.32	57.04	57.29	57.10	2.62%	73,885
Mar 21, 2025	55.42	55.94	55.42	55.83	55.64	2.82%	54,733
Mar 20, 2025	54.03	54.48	53.86	54.30	54.12	0.43%	41,234
Mar 19, 2025	53.69	54.23	53.52	54.07	53.89	2.79%	65,302
Mar 18, 2025	52.48	52.72	52.24	52.60	52.42	1.94%	54,024
Mar 17, 2025	50.93	51.60	50.93	51.60	51.43	2.30%	64,264
Mar 14, 2025	50.16	50.51	50.16	50.44	50.27	1.53%	33,086
Mar 13, 2025	49.69	49.83	49.55	49.68	49.51	-0.99%	30,462
Mar 12, 2025	50.19	50.23	49.85	50.18	50.01	0.26%	54,507
Mar 11, 2025	49.88	50.29	49.70	50.05	49.88	1.34%	69,416
Mar 10, 2025	49.41	49.73	49.05	49.39	49.22	-3.00%	61,104
Mar 7, 2025	50.72	51.00	50.24	50.92	50.75	0.58%	35,392
Mar 6, 2025	50.65	51.29	50.60	50.63	50.46	0.11%	67,098
Mar 5, 2025	50.00	50.75	50.00	50.57	50.40	4.23%	40,196
Mar 4, 2025	48.31	48.90	48.00	48.52	48.36	0.10%	58,595
Mar 3, 2025	49.15	49.47	48.22	48.47	48.31	-1.12%	54,151
Feb 28, 2025	48.62	49.07	48.14	49.02	48.85	-2.02%	76,302
Feb 27, 2025	50.43	50.44	49.91	50.03	49.86	-2.06%	40,023
Feb 26, 2025	51.12	51.46	50.98	51.08	50.91	-0.78%	11,701
Feb 25, 2025	51.14	51.49	50.91	51.48	51.31	-0.06%	36,098
Feb 24, 2025	51.50	51.58	51.30	51.51	51.34	-0.16%	45,799
Feb 21, 2025	52.72	52.72	51.58	51.60	51.42	-3.25%	55,290
Feb 20, 2025	53.12	53.50	52.97	53.33	53.15	1.29%	24,964
Feb 19, 2025	52.50	52.65	52.27	52.65	52.47	0.67%	26,248
Feb 18, 2025	52.10	52.48	52.10	52.30	52.12	-0.04%	39,111
Feb 14, 2025	52.76	52.79	52.25	52.32	52.14	-3.27%	73,166
Feb 13, 2025	53.19	54.09	53.18	54.09	53.91	2.40%	50,766