INDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.72	52.72	51.58	51.60	51.60	-3.25%	55,290
Feb 20, 2025	53.12	53.50	52.97	53.33	53.33	1.29%	24,964
Feb 19, 2025	52.50	52.65	52.27	52.65	52.65	0.67%	26,248
Feb 18, 2025	52.10	52.48	52.10	52.30	52.30	-0.04%	39,111
Feb 14, 2025	52.76	52.79	52.25	52.32	52.32	-3.27%	73,166
Feb 13, 2025	53.19	54.09	53.18	54.09	54.09	2.40%	50,766
Feb 12, 2025	52.90	53.28	52.43	52.82	52.82	-1.20%	26,684
Feb 11, 2025	53.60	53.74	53.41	53.46	53.46	-1.82%	30,974
Feb 10, 2025	54.10	54.49	54.10	54.45	54.45	0.31%	37,406
Feb 7, 2025	55.01	55.04	54.12	54.28	54.28	-1.56%	35,331
Feb 6, 2025	55.21	55.28	55.01	55.14	55.14	-1.62%	43,947
Feb 5, 2025	56.07	56.14	55.84	56.05	56.05	-0.83%	35,027
Feb 4, 2025	56.23	56.57	56.05	56.52	56.52	2.26%	75,486
Feb 3, 2025	54.50	55.40	54.44	55.27	55.27	-0.56%	51,403
Jan 31, 2025	56.10	56.12	55.53	55.58	55.58	0.27%	46,673
Jan 30, 2025	55.04	55.53	55.04	55.43	55.43	1.76%	33,504
Jan 29, 2025	54.65	54.66	54.34	54.47	54.47	1.43%	43,763
Jan 28, 2025	53.67	53.79	53.40	53.70	53.70	0.19%	39,107
Jan 27, 2025	53.31	53.72	53.24	53.60	53.60	-2.42%	76,302
Jan 24, 2025	55.14	55.14	54.82	54.93	54.93	-1.68%	52,798
Jan 23, 2025	55.85	55.92	55.56	55.87	55.87	1.99%	65,633
Jan 22, 2025	55.04	55.04	54.74	54.78	54.78	-0.88%	41,676
Jan 21, 2025	54.99	55.34	54.98	55.27	55.27	-1.30%	30,464
Jan 17, 2025	56.05	56.31	55.78	56.00	56.00	0.34%	27,498
Jan 16, 2025	56.32	56.32	55.81	55.81	55.81	-0.78%	13,653
Jan 15, 2025	56.63	56.63	56.25	56.25	56.25	1.10%	19,016
Jan 14, 2025	55.71	55.78	55.26	55.64	55.64	1.22%	26,564
Jan 13, 2025	54.50	54.97	54.42	54.97	54.97	-2.24%	56,840
Jan 10, 2025	57.15	57.15	56.09	56.23	56.23	-4.27%	39,479
Jan 8, 2025	58.88	58.88	58.53	58.74	58.74	-0.46%	22,299
Jan 7, 2025	59.70	59.92	58.98	59.01	59.01	-0.62%	16,532
Jan 6, 2025	59.58	59.88	59.32	59.38	59.38	-3.01%	35,708
Jan 3, 2025	61.40	61.40	61.13	61.22	61.22	-0.33%	9,283
Jan 2, 2025	61.56	61.81	61.21	61.42	61.42	3.11%	35,799
Dec 31, 2024	59.96	59.96	59.43	59.57	59.57	0.02%	26,589
Dec 30, 2024	59.81	59.81	59.34	59.56	59.56	-1.85%	32,468
Dec 27, 2024	60.50	60.68	60.23	60.68	60.68	-0.51%	69,543
Dec 26, 2024	61.28	61.28	60.72	60.99	60.99	-0.46%	14,187
Dec 24, 2024	61.03	61.29	60.78	61.27	61.27	0.29%	15,673
Dec 23, 2024	60.75	61.19	60.62	61.09	61.09	-1.26%	29,407
Dec 20, 2024	61.13	62.27	61.13	61.87	61.52	-1.10%	26,285
Dec 19, 2024	63.29	63.29	62.56	62.56	62.21	0.64%	25,684
Dec 18, 2024	64.16	64.26	62.16	62.16	61.81	-3.76%	42,453
Dec 17, 2024	65.40	65.40	64.51	64.59	64.23	-2.24%	23,828
Dec 16, 2024	65.94	66.19	65.94	66.07	65.70	0.05%	18,550
Dec 13, 2024	66.62	66.62	66.04	66.04	65.67	0.78%	32,390
Dec 12, 2024	65.94	65.94	65.45	65.53	65.16	-2.50%	25,487
Dec 11, 2024	67.35	67.35	67.14	67.21	66.06	0.58%	19,360
Dec 10, 2024	66.95	66.95	66.51	66.82	65.67	-0.03%	57,545
Dec 9, 2024	67.20	67.38	66.83	66.84	65.69	-0.48%	33,515
Dec 6, 2024	67.51	67.55	67.03	67.16	66.01	-0.28%	32,956
Dec 5, 2024	66.85	67.41	66.85	67.35	66.19	2.17%	51,068
Dec 4, 2024	66.07	66.07	65.76	65.92	64.79	0.12%	13,141
Dec 3, 2024	65.69	65.85	65.50	65.84	64.71	0.90%	20,340
Dec 2, 2024	65.24	65.38	64.96	65.25	64.13	0.17%	19,490
Nov 29, 2024	64.46	65.38	64.45	65.14	64.02	-0.32%	12,586
Nov 27, 2024	65.20	65.61	64.99	65.35	64.23	0.52%	42,029
Nov 26, 2024	65.41	65.41	64.82	65.01	63.90	-0.67%	81,608
Nov 25, 2024	65.37	65.65	65.20	65.45	64.33	2.27%	78,163
Nov 22, 2024	63.04	64.00	63.04	64.00	62.90	4.13%	47,932
Nov 21, 2024	61.58	61.58	60.85	61.46	60.41	-1.74%	53,971
Nov 20, 2024	62.82	62.82	62.33	62.55	61.48	0.06%	29,078
Nov 19, 2024	61.57	62.65	61.57	62.51	61.44	1.08%	26,778
Nov 18, 2024	61.41	61.96	61.41	61.84	60.78	0.93%	23,784
Nov 15, 2024	61.76	61.76	61.05	61.27	60.22	-1.51%	34,371
Nov 14, 2024	62.18	62.43	62.09	62.21	61.14	0.68%	25,096
Nov 13, 2024	62.04	62.06	61.70	61.79	60.73	-1.95%	54,248
Nov 12, 2024	63.65	63.65	63.00	63.02	61.94	-2.66%	44,975
Nov 11, 2024	64.60	65.06	64.60	64.74	63.63	0.50%	38,677
Nov 8, 2024	65.17	65.17	64.35	64.42	63.31	-2.43%	32,204
Nov 7, 2024	66.11	66.11	65.33	66.02	64.89	-0.63%	40,231
Nov 6, 2024	66.77	66.77	66.02	66.44	65.30	1.50%	51,940
Nov 5, 2024	65.08	65.46	65.08	65.46	64.34	1.49%	16,740
Nov 4, 2024	65.11	65.11	64.39	64.50	63.39	-1.89%	26,200
Nov 1, 2024	66.07	66.35	65.73	65.75	64.62	-0.01%	23,031
Oct 31, 2024	65.86	66.04	65.43	65.75	64.62	-0.44%	19,646
Oct 30, 2024	66.43	66.58	66.04	66.04	64.91	-1.21%	26,012
Oct 29, 2024	66.96	66.99	66.70	66.85	65.70	0.29%	25,114
Oct 28, 2024	66.50	66.70	66.22	66.66	65.52	1.58%	40,415
Oct 25, 2024	65.82	66.07	65.50	65.62	64.49	-2.43%	75,797
Oct 24, 2024	67.38	67.38	67.02	67.26	66.10	-0.41%	11,112
Oct 23, 2024	67.32	67.58	67.03	67.53	66.37	-0.28%	27,695
Oct 22, 2024	68.10	68.10	67.47	67.72	66.56	-2.35%	32,845
Oct 21, 2024	69.42	69.42	69.05	69.35	68.16	-1.14%	25,099
Oct 18, 2024	70.18	70.48	70.02	70.15	68.95	0.60%	19,491
Oct 17, 2024	70.20	70.20	69.67	69.73	68.53	-2.41%	36,119
Oct 16, 2024	71.41	71.49	71.20	71.45	70.22	0.18%	15,552
Oct 15, 2024	71.75	71.84	71.29	71.32	70.10	-1.22%	24,419
Oct 14, 2024	72.00	72.20	71.80	72.20	70.96	0.64%	16,433
Oct 11, 2024	71.65	71.75	71.20	71.74	70.51	0.10%	21,488
Oct 10, 2024	71.94	71.94	71.29	71.67	70.44	-0.73%	20,617
Oct 9, 2024	72.14	72.50	71.70	72.20	70.96	0.88%	30,555
Oct 8, 2024	71.95	71.95	71.35	71.57	70.34	3.39%	69,925
Oct 7, 2024	70.45	70.45	69.07	69.22	68.03	-3.46%	66,861
Oct 4, 2024	71.92	71.92	71.51	71.70	70.47	-1.23%	38,049
Oct 3, 2024	72.73	73.22	72.35	72.59	71.35	-2.08%	38,368
Oct 2, 2024	74.65	74.65	73.58	74.13	72.86	-0.54%	29,310
Oct 1, 2024	75.96	75.96	74.13	74.53	73.25	-1.15%	81,937
Sep 30, 2024	75.60	75.60	75.00	75.40	74.11	-2.15%	33,948
Sep 27, 2024	77.78	77.78	77.05	77.06	75.74	-0.28%	16,277