INDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	43,637
Feb 11, 2026	55.34	55.51	54.93	55.29	55.29	-0.77%	24,071
Feb 10, 2026	55.47	55.83	55.39	55.72	55.72	0.98%	21,520
Feb 9, 2026	54.88	55.25	54.88	55.18	55.18	0.68%	30,148
Feb 6, 2026	54.18	54.90	54.18	54.81	54.81	1.11%	32,307
Feb 5, 2026	54.26	54.64	54.13	54.21	54.21	-1.67%	34,430
Feb 4, 2026	54.78	55.19	54.47	55.13	55.13	0.92%	39,107
Feb 3, 2026	55.41	55.41	54.23	54.63	54.63	-0.51%	94,025
Feb 2, 2026	50.88	55.40	50.69	54.91	54.91	5.92%	194,659
Jan 30, 2026	51.85	51.90	51.23	51.84	51.84	0.47%	22,515
Jan 29, 2026	51.99	51.99	50.96	51.60	51.60	0.62%	17,224
Jan 28, 2026	51.36	51.55	50.99	51.28	51.28	-1.08%	20,425
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%	23,686
Jan 23, 2026	50.62	50.95	50.31	50.91	50.91	-2.17%	25,781
Jan 22, 2026	51.97	52.20	51.76	52.04	52.04	1.11%	18,603
Jan 21, 2026	51.47	51.63	51.08	51.47	51.47	-0.98%	39,797
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%	17,838
Jan 15, 2026	54.67	55.10	54.67	54.96	54.96	-0.25%	15,311
Jan 14, 2026	54.49	55.09	54.49	55.09	55.09	0.84%	15,616
Jan 13, 2026	54.80	54.86	54.46	54.63	54.63	-1.53%	21,641
Jan 12, 2026	55.08	55.54	54.95	55.48	55.48	1.00%	17,138
Jan 9, 2026	55.21	55.21	54.65	54.93	54.93	-2.05%	35,392
Jan 8, 2026	56.17	56.17	55.83	56.08	56.08	-1.82%	12,114
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%	14,099
Jan 2, 2026	57.60	57.94	57.45	57.90	57.90	1.83%	26,412
Dec 31, 2025	56.70	56.92	56.58	56.86	56.86	1.48%	20,911
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
Dec 24, 2025	56.96	57.04	56.73	56.80	56.80	-1.65%	15,198
Dec 23, 2025	57.05	57.80	57.05	57.75	57.75	0.43%	9,699
Dec 22, 2025	57.62	57.62	57.39	57.50	57.30	0.23%	18,458
Dec 19, 2025	56.82	58.37	56.82	57.37	57.17	3.24%	25,847
Dec 18, 2025	55.62	55.96	55.57	55.57	55.37	0.96%	19,094
Dec 17, 2025	55.33	55.38	54.93	55.04	54.85	0.15%	13,060
Dec 16, 2025	54.91	55.00	54.63	54.96	54.77	-0.63%	14,041
Dec 15, 2025	55.50	55.64	55.30	55.31	55.11	0.13%	17,957
Dec 12, 2025	55.85	55.91	55.13	55.24	55.04	-1.94%	15,943
Dec 11, 2025	55.92	56.50	55.74	56.33	56.13	0.86%	23,698
Dec 10, 2025	55.73	55.89	55.54	55.85	55.65	0.31%	16,135
Dec 9, 2025	55.57	55.83	55.57	55.68	55.48	1.02%	23,818
Dec 8, 2025	56.14	56.14	55.11	55.12	54.92	-3.64%	22,651
Dec 5, 2025	57.47	57.47	57.13	57.20	57.00	0.76%	14,214
Dec 4, 2025	56.75	56.96	56.51	56.77	56.57	1.21%	12,214
Dec 3, 2025	56.44	56.50	55.78	56.09	55.89	-1.54%	31,006