INDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	39.90	41.55	39.90	41.54	41.54	6.13%	43,174
Mar 30, 2026	39.19	39.57	38.90	39.14	39.14	-1.78%	26,363
Mar 27, 2026	40.48	40.48	39.75	39.85	39.85	-3.60%	35,077
Mar 26, 2026	42.26	42.55	41.30	41.34	41.34	-3.32%	10,480
Mar 25, 2026	42.45	43.05	42.45	42.76	42.76	4.65%	24,426
Mar 24, 2026	41.73	41.73	40.86	40.86	40.86	-5.74%	42,110
Mar 23, 2026	43.10	44.33	42.83	43.35	43.25	4.63%	49,314
Mar 20, 2026	42.84	42.84	41.39	41.43	41.33	-3.92%	43,943
Mar 19, 2026	42.56	43.43	42.29	43.12	43.02	-0.87%	43,894
Mar 18, 2026	44.76	44.85	43.47	43.50	43.40	-3.57%	24,891
Mar 17, 2026	45.39	45.48	45.04	45.11	45.01	-0.18%	12,428
Mar 16, 2026	45.37	45.37	44.92	45.19	45.09	2.33%	23,757
Mar 13, 2026	44.60	45.07	44.00	44.16	44.06	-2.08%	33,497
Mar 12, 2026	46.00	46.01	44.98	45.10	45.00	-2.95%	28,518
Mar 11, 2026	47.18	47.19	46.47	46.47	46.36	-2.84%	28,832
Mar 10, 2026	47.94	48.78	47.76	47.83	47.72	0.02%	34,659
Mar 9, 2026	46.51	48.34	46.08	47.82	47.71	-0.31%	45,793
Mar 6, 2026	47.72	48.23	47.64	47.97	47.86	-1.56%	32,318
Mar 5, 2026	49.03	49.03	47.66	48.73	48.62	0.41%	29,776
Mar 4, 2026	48.51	48.76	48.04	48.53	48.42	0.10%	39,658
Mar 3, 2026	47.61	48.53	46.12	48.48	48.37	-2.75%	66,592
Mar 2, 2026	50.00	50.48	49.85	49.85	49.74	-5.21%	45,104
Feb 27, 2026	52.33	52.60	52.01	52.59	52.47	-1.17%	19,688
Feb 26, 2026	53.65	53.65	52.97	53.21	53.09	-0.54%	16,549
Feb 25, 2026	53.65	53.65	53.13	53.50	53.38	0.30%	15,553
Feb 24, 2026	53.25	53.76	53.25	53.34	53.22	0.19%	13,567
Feb 23, 2026	53.92	53.93	53.15	53.24	53.12	-3.02%	25,897
Feb 20, 2026	53.69	55.00	53.52	54.90	54.77	4.23%	45,512
Feb 19, 2026	52.93	52.93	52.36	52.67	52.55	-3.80%	23,331
Feb 18, 2026	54.74	55.00	54.57	54.75	54.62	0.15%	15,386
Feb 17, 2026	54.36	54.70	54.08	54.67	54.54	1.45%	21,754
Feb 13, 2026	53.50	53.94	53.28	53.89	53.77	-0.81%	23,380
Feb 12, 2026	54.98	55.19	54.29	54.33	54.20	-1.74%	43,677
Feb 11, 2026	55.34	55.51	54.93	55.29	55.16	-0.77%	24,131
Feb 10, 2026	55.47	55.83	55.39	55.72	55.59	0.98%	22,674
Feb 9, 2026	54.88	55.25	54.88	55.18	55.05	0.68%	30,217
Feb 6, 2026	54.18	54.90	54.18	54.81	54.68	1.11%	33,049
Feb 5, 2026	54.26	54.64	54.13	54.21	54.08	-1.67%	36,337
Feb 4, 2026	54.78	55.19	54.47	55.13	55.00	0.92%	39,175
Feb 3, 2026	55.41	55.41	54.23	54.63	54.50	-0.51%	94,687
Feb 2, 2026	50.88	55.40	50.69	54.91	54.78	5.92%	203,461
Jan 30, 2026	51.85	51.90	51.23	51.84	51.72	0.47%	23,339
Jan 29, 2026	51.99	51.99	50.96	51.60	51.48	0.62%	17,338
Jan 28, 2026	51.36	51.55	50.99	51.28	51.16	-1.08%	20,887
Jan 27, 2026	51.75	51.84	51.57	51.84	51.72	1.07%	41,459
Jan 26, 2026	51.09	51.54	50.99	51.29	51.17	0.75%	24,108
Jan 23, 2026	50.62	50.95	50.31	50.91	50.79	-2.17%	26,064
Jan 22, 2026	51.97	52.20	51.76	52.04	51.92	1.11%	18,634
Jan 21, 2026	51.47	51.63	51.08	51.47	51.35	-0.98%	40,717
Jan 20, 2026	52.48	52.48	51.92	51.98	51.86	-3.95%	29,432