INDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	47.94	48.10	47.94	48.06	-	0.50%	3,831
Mar 9, 2026	46.51	48.34	46.08	47.82	47.82	-0.31%	45,366
Mar 6, 2026	47.72	48.23	47.64	47.97	47.97	-1.56%	32,318
Mar 5, 2026	49.03	49.03	47.66	48.73	48.73	0.41%	29,755
Mar 4, 2026	48.51	48.76	48.04	48.53	48.53	0.10%	39,358
Mar 3, 2026	47.61	48.53	46.12	48.48	48.48	-2.75%	66,510
Mar 2, 2026	50.00	50.48	49.85	49.85	49.85	-5.21%	45,104
Feb 27, 2026	52.33	52.60	52.01	52.59	52.59	-1.17%	19,685
Feb 26, 2026	53.65	53.65	52.97	53.21	53.21	-0.54%	16,545
Feb 25, 2026	53.65	53.65	53.13	53.50	53.50	0.30%	15,552
Feb 24, 2026	53.25	53.76	53.25	53.34	53.34	0.19%	13,567
Feb 23, 2026	53.92	53.93	53.15	53.24	53.24	-3.02%	25,897
Feb 20, 2026	53.69	55.00	53.52	54.90	54.90	4.23%	45,512
Feb 19, 2026	52.93	52.93	52.36	52.67	52.67	-3.80%	23,331
Feb 18, 2026	54.74	55.00	54.57	54.75	54.75	0.15%	15,386
Feb 17, 2026	54.36	54.70	54.08	54.67	54.67	1.45%	21,754
Feb 13, 2026	53.50	53.94	53.28	53.89	53.89	-0.81%	23,380
Feb 12, 2026	54.98	55.19	54.29	54.33	54.33	-1.74%	43,677
Feb 11, 2026	55.34	55.51	54.93	55.29	55.29	-0.77%	24,131
Feb 10, 2026	55.47	55.83	55.39	55.72	55.72	0.98%	22,674
Feb 9, 2026	54.88	55.25	54.88	55.18	55.18	0.68%	30,217
Feb 6, 2026	54.18	54.90	54.18	54.81	54.81	1.11%	33,049
Feb 5, 2026	54.26	54.64	54.13	54.21	54.21	-1.67%	36,337
Feb 4, 2026	54.78	55.19	54.47	55.13	55.13	0.92%	39,175
Feb 3, 2026	55.41	55.41	54.23	54.63	54.63	-0.51%	94,687
Feb 2, 2026	50.88	55.40	50.69	54.91	54.91	5.92%	203,461
Jan 30, 2026	51.85	51.90	51.23	51.84	51.84	0.47%	23,339
Jan 29, 2026	51.99	51.99	50.96	51.60	51.60	0.62%	17,338
Jan 28, 2026	51.36	51.55	50.99	51.28	51.28	-1.08%	20,887
Jan 27, 2026	51.75	51.84	51.57	51.84	51.84	1.07%	41,459
Jan 26, 2026	51.09	51.54	50.99	51.29	51.29	0.75%	24,108
Jan 23, 2026	50.62	50.95	50.31	50.91	50.91	-2.17%	26,064
Jan 22, 2026	51.97	52.20	51.76	52.04	52.04	1.11%	18,634
Jan 21, 2026	51.47	51.63	51.08	51.47	51.47	-0.98%	40,717
Jan 20, 2026	52.48	52.48	51.92	51.98	51.98	-3.95%	29,432
Jan 16, 2026	54.26	54.26	53.90	54.12	54.12	-1.52%	18,041
Jan 15, 2026	54.67	55.10	54.67	54.96	54.96	-0.25%	15,351
Jan 14, 2026	54.49	55.09	54.49	55.09	55.09	0.84%	15,618
Jan 13, 2026	54.80	54.86	54.46	54.63	54.63	-1.53%	21,818
Jan 12, 2026	55.08	55.54	54.95	55.48	55.48	1.00%	17,157
Jan 9, 2026	55.21	55.21	54.65	54.93	54.93	-2.05%	35,595
Jan 8, 2026	56.17	56.17	55.83	56.08	56.08	-1.82%	12,211
Jan 7, 2026	57.07	57.50	57.03	57.12	57.12	0.51%	15,806
Jan 6, 2026	57.00	57.28	56.80	56.83	56.83	-1.03%	29,693
Jan 5, 2026	57.13	57.43	56.85	57.42	57.42	-0.83%	14,460
Jan 2, 2026	57.60	57.94	57.45	57.90	57.90	1.83%	26,442
Dec 31, 2025	56.70	56.92	56.58	56.86	56.86	1.48%	21,218
Dec 30, 2025	55.77	56.14	55.77	56.03	56.03	0.66%	12,106
Dec 29, 2025	55.58	55.84	55.56	55.66	55.66	-1.42%	23,140
Dec 26, 2025	56.54	56.56	56.31	56.46	56.46	-0.60%	23,631