INDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	57.69	58.45	57.68	58.23	58.23	0.97%	12,782
Nov 4, 2025	57.37	57.91	57.35	57.67	57.67	-0.89%	27,371
Nov 3, 2025	58.19	58.20	57.88	58.19	58.19	0.94%	34,905
Oct 31, 2025	57.92	57.92	57.31	57.65	57.65	-1.08%	19,089
Oct 30, 2025	58.38	58.65	58.19	58.28	58.28	-1.14%	15,654
Oct 29, 2025	59.23	59.75	58.74	58.95	58.95	0.17%	17,004
Oct 28, 2025	58.73	59.13	58.68	58.85	58.85	-0.73%	19,546
Oct 27, 2025	59.48	59.48	59.07	59.28	59.28	0.87%	19,914
Oct 24, 2025	58.97	59.06	58.77	58.77	58.77	-0.98%	29,597
Oct 23, 2025	59.35	59.54	59.06	59.35	59.35	-1.77%	42,568
Oct 22, 2025	60.15	61.00	60.15	60.42	60.42	2.81%	52,718
Oct 21, 2025	58.85	59.00	58.68	58.77	58.77	-1.01%	16,213
Oct 20, 2025	59.13	59.46	58.85	59.37	59.37	0.99%	27,694
Oct 17, 2025	58.46	58.95	58.42	58.79	58.79	1.54%	32,371
Oct 16, 2025	58.15	58.38	57.74	57.90	57.90	0.99%	37,746
Oct 15, 2025	56.87	57.40	56.76	57.33	57.33	3.80%	29,626
Oct 14, 2025	55.11	55.52	54.84	55.23	55.23	-0.88%	19,127
Oct 13, 2025	55.82	55.84	55.53	55.72	55.72	0.76%	10,945
Oct 10, 2025	56.11	56.60	55.21	55.30	55.30	-0.09%	49,167
Oct 9, 2025	55.49	55.71	55.24	55.35	55.35	0.53%	21,568
Oct 8, 2025	55.35	55.35	54.92	55.06	55.06	-0.94%	12,901
Oct 7, 2025	55.83	55.83	55.47	55.58	55.58	0.43%	14,252
Oct 6, 2025	55.48	55.48	55.17	55.34	55.34	1.11%	16,100
Oct 3, 2025	54.71	54.85	54.57	54.73	54.73	0.48%	25,886
Oct 2, 2025	54.95	54.95	54.16	54.47	54.47	-0.27%	13,274
Oct 1, 2025	54.75	55.12	54.62	54.62	54.62	1.17%	23,752
Sep 30, 2025	54.02	54.04	53.80	53.99	53.99	-0.17%	14,841
Sep 29, 2025	54.57	54.57	54.02	54.08	54.08	-0.57%	19,493
Sep 26, 2025	54.26	54.39	53.94	54.39	54.39	-0.93%	14,232
Sep 25, 2025	54.86	55.10	54.71	54.90	54.90	-0.56%	14,904
Sep 24, 2025	55.67	55.69	55.21	55.21	55.21	-1.60%	29,680
Sep 23, 2025	56.54	56.54	56.03	56.11	56.11	-2.06%	34,532
Sep 22, 2025	57.52	57.55	57.22	57.29	57.08	-1.58%	27,372
Sep 19, 2025	58.28	58.31	57.86	58.21	57.99	0.59%	10,259
Sep 18, 2025	58.15	58.15	57.51	57.87	57.65	-0.98%	25,597
Sep 17, 2025	58.45	59.28	58.31	58.44	58.22	0.53%	34,855
Sep 16, 2025	57.73	58.17	57.66	58.13	57.91	1.59%	22,810
Sep 15, 2025	57.20	57.26	56.97	57.22	57.01	1.02%	12,426
Sep 12, 2025	57.01	57.01	56.62	56.64	56.43	-0.37%	15,401
Sep 11, 2025	56.54	56.93	56.49	56.85	56.64	0.34%	20,468
Sep 10, 2025	56.56	56.86	56.51	56.66	56.45	1.69%	26,672
Sep 9, 2025	56.00	56.02	55.62	55.72	55.51	-0.77%	22,215
Sep 8, 2025	55.80	56.25	55.80	56.15	55.94	1.67%	23,451
Sep 5, 2025	55.66	55.71	55.17	55.23	55.02	-0.53%	8,861
Sep 4, 2025	55.39	55.52	55.11	55.52	55.31	-0.20%	19,973
Sep 3, 2025	55.64	55.64	55.39	55.63	55.42	1.02%	19,070
Sep 2, 2025	54.67	55.20	54.67	55.07	54.86	1.38%	26,583
Aug 29, 2025	54.60	54.60	54.00	54.32	54.12	-2.21%	33,366
Aug 28, 2025	55.33	55.62	55.30	55.55	55.34	-0.47%	22,300
Aug 27, 2025	55.32	55.83	55.23	55.81	55.60	0.45%	19,903