INDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	45.36	45.53	45.14	45.45	45.45	1.56%	8,996
Jul 1, 2026	44.42	44.99	44.42	44.75	44.75	-0.87%	7,925
Jun 30, 2026	44.90	45.14	44.90	45.14	45.14	0.73%	10,097
Jun 29, 2026	44.52	44.94	44.48	44.82	44.82	-1.55%	14,448
Jun 26, 2026	45.21	45.58	45.21	45.52	45.52	0.44%	3,389
Jun 25, 2026	45.36	45.65	45.27	45.32	45.32	-0.70%	6,295
Jun 24, 2026	45.84	45.84	45.36	45.64	45.64	2.19%	17,366
Jun 23, 2026	44.53	44.98	44.53	44.66	44.66	-3.48%	17,225
Jun 22, 2026	45.86	46.49	45.86	46.39	46.27	1.38%	9,615
Jun 18, 2026	46.16	46.28	45.74	45.76	45.64	2.07%	23,451
Jun 17, 2026	45.95	46.07	44.73	44.83	44.71	-1.45%	19,438
Jun 16, 2026	45.48	45.67	45.32	45.49	45.37	0.46%	25,071
Jun 15, 2026	45.08	45.50	45.08	45.28	45.16	4.16%	55,521
Jun 12, 2026	43.44	43.90	43.37	43.47	43.36	2.23%	22,423
Jun 11, 2026	41.26	42.60	41.09	42.52	42.41	1.84%	13,365
Jun 10, 2026	42.17	42.58	41.75	41.75	41.64	-1.11%	10,949
Jun 9, 2026	42.76	42.82	41.75	42.22	42.11	1.64%	20,144
Jun 8, 2026	41.75	42.03	41.54	41.54	41.43	-0.84%	10,058
Jun 5, 2026	42.99	43.00	41.65	41.89	41.78	-2.67%	36,987
Jun 4, 2026	43.05	43.21	42.88	43.04	42.93	2.75%	25,132
Jun 3, 2026	42.74	42.74	41.86	41.89	41.78	-2.82%	19,978
Jun 2, 2026	43.12	43.40	42.98	43.11	43.00	-0.16%	13,756
Jun 1, 2026	42.84	43.18	42.55	43.18	43.06	-2.10%	32,450
May 29, 2026	44.59	44.80	44.04	44.10	43.99	-0.41%	34,292
May 28, 2026	43.13	44.35	43.13	44.28	44.17	0.43%	26,035
May 27, 2026	44.32	44.68	44.06	44.09	43.98	-0.02%	15,873
May 26, 2026	44.28	44.55	44.00	44.10	43.99	0.68%	17,449
May 22, 2026	44.22	44.22	43.73	43.80	43.69	1.30%	13,949
May 21, 2026	42.57	43.50	42.12	43.24	43.13	0.11%	24,359
May 20, 2026	42.39	43.52	42.17	43.19	43.08	3.01%	21,693
May 19, 2026	41.85	42.13	41.70	41.93	41.82	-2.17%	11,097
May 18, 2026	43.07	43.07	42.41	42.86	42.75	-0.79%	19,418
May 15, 2026	43.23	43.41	43.00	43.20	43.09	-1.71%	10,042
May 14, 2026	43.61	43.95	43.42	43.95	43.84	1.71%	9,185
May 13, 2026	42.70	43.26	42.65	43.21	43.10	1.86%	8,677
May 12, 2026	42.57	42.57	41.99	42.42	42.31	-3.77%	39,948
May 11, 2026	44.69	44.83	44.00	44.08	43.97	-5.43%	39,626
May 8, 2026	46.76	46.76	46.46	46.61	46.49	0.02%	6,224
May 7, 2026	47.56	47.56	46.50	46.60	46.48	-1.02%	14,177
May 6, 2026	46.70	47.49	46.54	47.08	46.96	3.68%	32,181
May 5, 2026	45.29	45.50	45.17	45.41	45.29	2.04%	24,873
May 4, 2026	44.90	45.16	44.33	44.50	44.38	-2.03%	43,072
May 1, 2026	45.69	46.11	45.41	45.42	45.30	-1.11%	9,437
Apr 30, 2026	45.44	46.11	45.22	45.93	45.81	1.57%	30,969
Apr 29, 2026	45.64	45.64	45.14	45.22	45.10	-0.90%	10,549
Apr 28, 2026	45.18	45.76	45.13	45.63	45.51	-0.78%	10,841
Apr 27, 2026	46.10	46.23	45.94	45.99	45.87	-0.52%	9,035
Apr 24, 2026	45.83	46.23	45.59	46.23	46.11	0.33%	16,470
Apr 23, 2026	46.50	46.87	45.47	46.08	45.96	-2.41%	43,102
Apr 22, 2026	47.27	47.40	46.96	47.22	47.10	0.90%	12,839