INDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	62.82	62.82	62.33	62.55	62.55	0.06%	29,078
Nov 19, 2024	61.57	62.65	61.57	62.51	62.51	1.08%	26,778
Nov 18, 2024	61.41	61.96	61.41	61.84	61.84	0.93%	23,784
Nov 15, 2024	61.76	61.76	61.05	61.27	61.27	-1.51%	34,371
Nov 14, 2024	62.18	62.43	62.09	62.21	62.21	0.68%	25,096
Nov 13, 2024	62.04	62.06	61.70	61.79	61.79	-1.95%	54,248
Nov 12, 2024	63.65	63.65	63.00	63.02	63.02	-2.66%	44,975
Nov 11, 2024	64.60	65.06	64.60	64.74	64.74	0.50%	38,677
Nov 8, 2024	65.17	65.17	64.35	64.42	64.42	-2.43%	32,204
Nov 7, 2024	66.11	66.11	65.33	66.02	66.02	-0.63%	40,231
Nov 6, 2024	66.77	66.77	66.02	66.44	66.44	1.50%	51,940
Nov 5, 2024	65.08	65.46	65.08	65.46	65.46	1.49%	16,740
Nov 4, 2024	65.11	65.11	64.39	64.50	64.50	-1.89%	26,200
Nov 1, 2024	66.07	66.35	65.73	65.75	65.75	-0.01%	23,031
Oct 31, 2024	65.86	66.04	65.43	65.75	65.75	-0.44%	19,646
Oct 30, 2024	66.43	66.58	66.04	66.04	66.04	-1.21%	26,012
Oct 29, 2024	66.96	66.99	66.70	66.85	66.85	0.29%	25,114
Oct 28, 2024	66.50	66.70	66.22	66.66	66.66	1.58%	40,415
Oct 25, 2024	65.82	66.07	65.50	65.62	65.62	-2.43%	75,797
Oct 24, 2024	67.38	67.38	67.02	67.26	67.26	-0.41%	11,112
Oct 23, 2024	67.32	67.58	67.03	67.53	67.53	-0.28%	27,695
Oct 22, 2024	68.10	68.10	67.47	67.72	67.72	-2.35%	32,845
Oct 21, 2024	69.42	69.42	69.05	69.35	69.35	-1.14%	25,099
Oct 18, 2024	70.18	70.48	70.02	70.15	70.15	0.60%	19,491
Oct 17, 2024	70.20	70.20	69.67	69.73	69.73	-2.41%	36,119
Oct 16, 2024	71.41	71.49	71.20	71.45	71.45	0.18%	15,552
Oct 15, 2024	71.75	71.84	71.29	71.32	71.32	-1.22%	24,419
Oct 14, 2024	72.00	72.20	71.80	72.20	72.20	0.64%	16,433
Oct 11, 2024	71.65	71.75	71.20	71.74	71.74	0.10%	21,488
Oct 10, 2024	71.94	71.94	71.29	71.67	71.67	-0.73%	20,617
Oct 9, 2024	72.14	72.50	71.70	72.20	72.20	0.88%	30,555
Oct 8, 2024	71.95	71.95	71.35	71.57	71.57	3.39%	69,925
Oct 7, 2024	70.45	70.45	69.07	69.22	69.22	-3.46%	66,861
Oct 4, 2024	71.92	71.92	71.51	71.70	71.70	-1.23%	38,049
Oct 3, 2024	72.73	73.22	72.35	72.59	72.59	-2.08%	38,368
Oct 2, 2024	74.65	74.65	73.58	74.13	74.13	-0.54%	29,310
Oct 1, 2024	75.96	75.96	74.13	74.53	74.53	-1.15%	81,937
Sep 30, 2024	75.60	75.60	75.00	75.40	75.40	-2.15%	33,948
Sep 27, 2024	77.78	77.78	77.05	77.06	77.06	-0.28%	16,277
Sep 26, 2024	78.00	78.00	77.06	77.28	77.28	0.81%	28,632
Sep 25, 2024	77.20	77.20	76.62	76.66	76.66	0.13%	13,365
Sep 24, 2024	77.19	77.19	76.50	76.56	76.56	-1.14%	33,392
Sep 23, 2024	77.53	77.64	77.16	77.44	77.29	1.61%	27,231
Sep 20, 2024	75.87	76.50	75.85	76.21	76.06	1.94%	33,616
Sep 19, 2024	74.22	74.80	73.94	74.76	74.62	1.65%	71,316
Sep 18, 2024	74.12	74.68	73.47	73.55	73.41	-1.04%	39,251
Sep 17, 2024	74.87	74.87	74.08	74.32	74.18	-0.76%	70,072
Sep 16, 2024	74.32	74.89	74.32	74.89	74.75	0.89%	13,922
Sep 13, 2024	73.95	74.29	73.88	74.23	74.09	0.39%	21,045
Sep 12, 2024	73.28	73.94	73.28	73.94	73.80	2.27%	70,799
Sep 11, 2024	71.75	72.34	71.12	72.30	72.16	-0.30%	39,357
Sep 10, 2024	72.65	72.65	72.00	72.52	72.38	0.72%	9,392
Sep 9, 2024	71.74	72.34	71.74	72.00	71.86	1.72%	58,396
Sep 6, 2024	71.95	72.18	70.72	70.78	70.64	-2.63%	87,034
Sep 5, 2024	73.25	73.25	72.65	72.69	72.55	-1.01%	13,672
Sep 4, 2024	73.11	73.65	73.11	73.43	73.29	0.87%	75,150
Sep 3, 2024	73.85	73.85	72.66	72.80	72.66	-1.49%	64,983
Aug 30, 2024	73.57	74.07	73.55	73.90	73.76	1.39%	46,685
Aug 29, 2024	72.99	73.25	72.82	72.89	72.75	0.48%	19,332
Aug 28, 2024	72.63	72.77	72.48	72.54	72.40	-0.12%	9,712
Aug 27, 2024	72.52	72.79	72.35	72.63	72.49	-0.27%	14,868
Aug 26, 2024	73.17	73.20	72.60	72.83	72.69	0.47%	16,520
Aug 23, 2024	72.20	72.49	72.03	72.49	72.35	0.89%	15,278
Aug 22, 2024	72.26	72.26	71.58	71.85	71.71	-0.47%	13,537
Aug 21, 2024	71.86	72.22	71.82	72.19	72.05	1.11%	14,556
Aug 20, 2024	71.83	71.83	71.30	71.40	71.26	0.49%	14,107
Aug 19, 2024	70.97	71.27	70.81	71.06	70.92	0.36%	20,516
Aug 16, 2024	70.41	70.93	70.40	70.80	70.66	1.75%	26,950
Aug 15, 2024	69.18	69.80	69.05	69.58	69.45	1.83%	26,174
Aug 14, 2024	68.21	68.48	68.04	68.33	68.20	-0.68%	15,266
Aug 13, 2024	68.42	68.82	68.34	68.80	68.67	-0.43%	26,310
Aug 12, 2024	69.51	69.56	69.06	69.10	68.97	-0.52%	19,492
Aug 9, 2024	69.47	69.80	69.10	69.46	69.33	0.07%	20,131
Aug 8, 2024	68.85	69.55	68.82	69.41	69.28	1.64%	18,726
Aug 7, 2024	69.65	69.65	68.12	68.29	68.16	0.95%	37,142
Aug 6, 2024	67.41	68.30	67.13	67.65	67.52	0.56%	45,063
Aug 5, 2024	65.77	68.15	65.75	67.27	67.14	-4.91%	130,383
Aug 2, 2024	70.63	71.15	70.33	70.74	70.60	-1.95%	60,714
Aug 1, 2024	73.01	73.12	71.93	72.15	72.01	-2.32%	70,509
Jul 31, 2024	73.59	74.03	73.38	73.86	73.72	1.83%	37,560
Jul 30, 2024	72.61	72.65	72.16	72.54	72.40	0.33%	13,116
Jul 29, 2024	72.68	72.68	71.97	72.30	72.16	-0.17%	24,107
Jul 26, 2024	72.43	72.54	72.02	72.42	72.28	3.81%	48,408
Jul 25, 2024	69.00	70.21	69.00	69.76	69.63	1.19%	80,777
Jul 24, 2024	69.39	70.11	68.86	68.94	68.81	-1.15%	46,143
Jul 23, 2024	71.01	71.01	69.12	69.74	69.61	-3.13%	61,374
Jul 22, 2024	71.53	72.26	71.53	71.99	71.85	1.68%	25,848
Jul 19, 2024	71.74	71.74	70.78	70.80	70.66	-3.52%	67,942
Jul 18, 2024	73.93	74.03	73.34	73.38	73.24	0.08%	25,424
Jul 17, 2024	73.65	73.65	73.19	73.32	73.18	-0.91%	40,978
Jul 16, 2024	73.65	74.07	73.20	73.99	73.85	0.72%	51,174
Jul 15, 2024	73.71	73.71	73.17	73.46	73.32	0.19%	21,616
Jul 12, 2024	73.01	73.54	72.93	73.32	73.18	0.55%	24,898
Jul 11, 2024	72.91	73.03	72.68	72.92	72.78	0.66%	38,766
Jul 10, 2024	72.20	72.56	72.07	72.44	72.30	-0.49%	21,790
Jul 9, 2024	72.54	72.94	72.53	72.80	72.66	0.79%	36,459
Jul 8, 2024	72.50	72.71	72.13	72.23	72.09	-0.19%	42,915
Jul 5, 2024	71.91	72.38	71.87	72.37	72.23	0.81%	24,227
Jul 3, 2024	71.33	71.89	71.33	71.79	71.65	0.83%	27,115
Jul 2, 2024	70.70	71.24	70.70	71.20	71.06	0.06%	26,461