INDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	61.13	62.27	61.13	61.87	61.87	-1.10%	26,285
Dec 19, 2024	63.29	63.29	62.56	62.56	62.56	0.64%	25,684
Dec 18, 2024	64.16	64.26	62.16	62.16	62.16	-3.76%	42,453
Dec 17, 2024	65.40	65.40	64.51	64.59	64.59	-2.24%	23,828
Dec 16, 2024	65.94	66.19	65.94	66.07	66.07	0.05%	18,550
Dec 13, 2024	66.62	66.62	66.04	66.04	66.04	0.78%	32,390
Dec 12, 2024	65.94	65.94	65.45	65.53	65.53	-2.50%	25,487
Dec 11, 2024	67.35	67.35	67.14	67.21	66.43	0.58%	19,360
Dec 10, 2024	66.95	66.95	66.51	66.82	66.05	-0.03%	57,545
Dec 9, 2024	67.20	67.38	66.83	66.84	66.07	-0.48%	33,515
Dec 6, 2024	67.51	67.55	67.03	67.16	66.38	-0.28%	32,956
Dec 5, 2024	66.85	67.41	66.85	67.35	66.57	2.17%	51,068
Dec 4, 2024	66.07	66.07	65.76	65.92	65.16	0.12%	13,141
Dec 3, 2024	65.69	65.85	65.50	65.84	65.08	0.90%	20,340
Dec 2, 2024	65.24	65.38	64.96	65.25	64.50	0.17%	19,490
Nov 29, 2024	64.46	65.38	64.45	65.14	64.39	-0.32%	12,586
Nov 27, 2024	65.20	65.61	64.99	65.35	64.59	0.52%	42,029
Nov 26, 2024	65.41	65.41	64.82	65.01	64.26	-0.67%	81,608
Nov 25, 2024	65.37	65.65	65.20	65.45	64.69	2.27%	78,163
Nov 22, 2024	63.04	64.00	63.04	64.00	63.26	4.13%	47,932
Nov 21, 2024	61.58	61.58	60.85	61.46	60.75	-1.74%	53,971
Nov 20, 2024	62.82	62.82	62.33	62.55	61.83	0.06%	29,078
Nov 19, 2024	61.57	62.65	61.57	62.51	61.79	1.08%	26,778
Nov 18, 2024	61.41	61.96	61.41	61.84	61.12	0.93%	23,784
Nov 15, 2024	61.76	61.76	61.05	61.27	60.56	-1.51%	34,371
Nov 14, 2024	62.18	62.43	62.09	62.21	61.49	0.68%	25,096
Nov 13, 2024	62.04	62.06	61.70	61.79	61.08	-1.95%	54,248
Nov 12, 2024	63.65	63.65	63.00	63.02	62.29	-2.66%	44,975
Nov 11, 2024	64.60	65.06	64.60	64.74	63.99	0.50%	38,677
Nov 8, 2024	65.17	65.17	64.35	64.42	63.67	-2.43%	32,204
Nov 7, 2024	66.11	66.11	65.33	66.02	65.26	-0.63%	40,231
Nov 6, 2024	66.77	66.77	66.02	66.44	65.67	1.50%	51,940
Nov 5, 2024	65.08	65.46	65.08	65.46	64.70	1.49%	16,740
Nov 4, 2024	65.11	65.11	64.39	64.50	63.75	-1.89%	26,200
Nov 1, 2024	66.07	66.35	65.73	65.75	64.98	-0.01%	23,031
Oct 31, 2024	65.86	66.04	65.43	65.75	64.99	-0.44%	19,646
Oct 30, 2024	66.43	66.58	66.04	66.04	65.28	-1.21%	26,012
Oct 29, 2024	66.96	66.99	66.70	66.85	66.08	0.29%	25,114
Oct 28, 2024	66.50	66.70	66.22	66.66	65.89	1.58%	40,415
Oct 25, 2024	65.82	66.07	65.50	65.62	64.86	-2.43%	75,797
Oct 24, 2024	67.38	67.38	67.02	67.26	66.48	-0.41%	11,112
Oct 23, 2024	67.32	67.58	67.03	67.53	66.75	-0.28%	27,695
Oct 22, 2024	68.10	68.10	67.47	67.72	66.94	-2.35%	32,845
Oct 21, 2024	69.42	69.42	69.05	69.35	68.55	-1.14%	25,099
Oct 18, 2024	70.18	70.48	70.02	70.15	69.34	0.60%	19,491
Oct 17, 2024	70.20	70.20	69.67	69.73	68.92	-2.41%	36,119
Oct 16, 2024	71.41	71.49	71.20	71.45	70.62	0.18%	15,552
Oct 15, 2024	71.75	71.84	71.29	71.32	70.50	-1.22%	24,419
Oct 14, 2024	72.00	72.20	71.80	72.20	71.37	0.64%	16,433
Oct 11, 2024	71.65	71.75	71.20	71.74	70.91	0.10%	21,488
Oct 10, 2024	71.94	71.94	71.29	71.67	70.84	-0.73%	20,617
Oct 9, 2024	72.14	72.50	71.70	72.20	71.37	0.88%	30,555
Oct 8, 2024	71.95	71.95	71.35	71.57	70.74	3.39%	69,925
Oct 7, 2024	70.45	70.45	69.07	69.22	68.42	-3.46%	66,861
Oct 4, 2024	71.92	71.92	71.51	71.70	70.87	-1.23%	38,049
Oct 3, 2024	72.73	73.22	72.35	72.59	71.75	-2.08%	38,368
Oct 2, 2024	74.65	74.65	73.58	74.13	73.27	-0.54%	29,310
Oct 1, 2024	75.96	75.96	74.13	74.53	73.67	-1.15%	81,937
Sep 30, 2024	75.60	75.60	75.00	75.40	74.53	-2.15%	33,948
Sep 27, 2024	77.78	77.78	77.05	77.06	76.17	-0.28%	16,277
Sep 26, 2024	78.00	78.00	77.06	77.28	76.39	0.81%	28,632
Sep 25, 2024	77.20	77.20	76.62	76.66	75.77	0.13%	13,365
Sep 24, 2024	77.19	77.19	76.50	76.56	75.67	-1.14%	33,392
Sep 23, 2024	77.53	77.64	77.16	77.44	76.40	1.61%	27,231
Sep 20, 2024	75.87	76.50	75.85	76.21	75.18	1.94%	33,616
Sep 19, 2024	74.22	74.80	73.94	74.76	73.75	1.65%	71,316
Sep 18, 2024	74.12	74.68	73.47	73.55	72.56	-1.04%	39,251
Sep 17, 2024	74.87	74.87	74.08	74.32	73.32	-0.76%	70,072
Sep 16, 2024	74.32	74.89	74.32	74.89	73.88	0.89%	13,922
Sep 13, 2024	73.95	74.29	73.88	74.23	73.23	0.39%	21,045
Sep 12, 2024	73.28	73.94	73.28	73.94	72.94	2.27%	70,799
Sep 11, 2024	71.75	72.34	71.12	72.30	71.33	-0.30%	39,357
Sep 10, 2024	72.65	72.65	72.00	72.52	71.54	0.72%	9,392
Sep 9, 2024	71.74	72.34	71.74	72.00	71.03	1.72%	58,396
Sep 6, 2024	71.95	72.18	70.72	70.78	69.83	-2.63%	87,034
Sep 5, 2024	73.25	73.25	72.65	72.69	71.71	-1.01%	13,672
Sep 4, 2024	73.11	73.65	73.11	73.43	72.44	0.87%	75,150
Sep 3, 2024	73.85	73.85	72.66	72.80	71.82	-1.49%	64,983
Aug 30, 2024	73.57	74.07	73.55	73.90	72.90	1.39%	46,685
Aug 29, 2024	72.99	73.25	72.82	72.89	71.91	0.48%	19,332
Aug 28, 2024	72.63	72.77	72.48	72.54	71.56	-0.12%	9,712
Aug 27, 2024	72.52	72.79	72.35	72.63	71.65	-0.27%	14,868
Aug 26, 2024	73.17	73.20	72.60	72.83	71.85	0.47%	16,520
Aug 23, 2024	72.20	72.49	72.03	72.49	71.51	0.89%	15,278
Aug 22, 2024	72.26	72.26	71.58	71.85	70.88	-0.47%	13,537
Aug 21, 2024	71.86	72.22	71.82	72.19	71.22	1.11%	14,556
Aug 20, 2024	71.83	71.83	71.30	71.40	70.44	0.49%	14,107
Aug 19, 2024	70.97	71.27	70.81	71.06	70.10	0.36%	20,516
Aug 16, 2024	70.41	70.93	70.40	70.80	69.85	1.75%	26,950
Aug 15, 2024	69.18	69.80	69.05	69.58	68.64	1.83%	26,174
Aug 14, 2024	68.21	68.48	68.04	68.33	67.41	-0.68%	15,266
Aug 13, 2024	68.42	68.82	68.34	68.80	67.87	-0.43%	26,310
Aug 12, 2024	69.51	69.56	69.06	69.10	68.17	-0.52%	19,492
Aug 9, 2024	69.47	69.80	69.10	69.46	68.52	0.07%	20,131
Aug 8, 2024	68.85	69.55	68.82	69.41	68.47	1.64%	18,726
Aug 7, 2024	69.65	69.65	68.12	68.29	67.37	0.95%	37,142
Aug 6, 2024	67.41	68.30	67.13	67.65	66.74	0.56%	45,063
Aug 5, 2024	65.77	68.15	65.75	67.27	66.36	-4.91%	130,383
Aug 2, 2024	70.63	71.15	70.33	70.74	69.79	-1.95%	60,714
Aug 1, 2024	73.01	73.12	71.93	72.15	71.18	-2.32%	70,509