INDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	45.83	46.23	45.59	46.23	46.23	0.33%	16,431
Apr 23, 2026	46.50	46.87	45.47	46.08	46.08	-2.41%	43,068
Apr 22, 2026	47.27	47.40	46.96	47.22	47.22	0.90%	12,795
Apr 21, 2026	47.96	47.98	46.77	46.80	46.80	-2.78%	16,666
Apr 20, 2026	47.80	48.33	47.80	48.14	48.14	-2.98%	24,060
Apr 17, 2026	49.26	50.29	49.26	49.62	49.62	4.90%	82,749
Apr 16, 2026	46.98	47.39	46.74	47.30	47.30	0.11%	99,419
Apr 15, 2026	46.78	47.25	46.52	47.25	47.25	1.33%	48,693
Apr 14, 2026	46.84	47.02	46.63	46.63	46.63	1.19%	66,610
Apr 13, 2026	45.18	46.08	45.01	46.08	46.08	0.04%	32,104
Apr 10, 2026	46.38	46.50	45.94	46.06	46.06	1.19%	31,444
Apr 9, 2026	45.72	46.25	45.31	45.52	45.52	-1.11%	66,374
Apr 8, 2026	46.76	47.07	45.62	46.03	46.03	8.13%	100,480
Apr 7, 2026	42.47	42.57	41.96	42.57	42.57	0.50%	54,553
Apr 6, 2026	41.91	42.63	41.91	42.36	42.36	2.64%	35,165
Apr 2, 2026	40.68	41.68	40.66	41.27	41.27	-0.55%	56,295
Apr 1, 2026	41.40	41.89	40.98	41.50	41.50	-0.10%	34,153
Mar 31, 2026	39.90	41.55	39.90	41.54	41.54	6.13%	43,919
Mar 30, 2026	39.19	39.57	38.90	39.14	39.14	-1.78%	26,455
Mar 27, 2026	40.48	40.48	39.75	39.85	39.85	-3.60%	35,093
Mar 26, 2026	42.26	42.55	41.30	41.34	41.34	-3.32%	10,490
Mar 25, 2026	42.45	43.05	42.45	42.76	42.76	4.65%	24,648
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	45.00	-0.18%	12,428
Mar 16, 2026	45.37	45.37	44.92	45.19	45.08	2.33%	23,757
Mar 13, 2026	44.60	45.07	44.00	44.16	44.05	-2.08%	33,497
Mar 12, 2026	46.00	46.01	44.98	45.10	44.99	-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	48.61	0.41%	29,776
Mar 4, 2026	48.51	48.76	48.04	48.53	48.41	0.10%	39,658
Mar 3, 2026	47.61	48.53	46.12	48.48	48.36	-2.75%	66,592
Mar 2, 2026	50.00	50.48	49.85	49.85	49.73	-5.21%	45,104
Feb 27, 2026	52.33	52.60	52.01	52.59	52.46	-1.17%	19,688
Feb 26, 2026	53.65	53.65	52.97	53.21	53.08	-0.54%	16,549
Feb 25, 2026	53.65	53.65	53.13	53.50	53.37	0.30%	15,553
Feb 24, 2026	53.25	53.76	53.25	53.34	53.21	0.19%	13,567
Feb 23, 2026	53.92	53.93	53.15	53.24	53.11	-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	52.54	-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	53.76	-0.81%	23,380
Feb 12, 2026	54.98	55.19	54.29	54.33	54.20	-1.74%	43,677