INDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	42.99	43.00	41.65	41.89	41.89	-2.67%	36,882
Jun 4, 2026	43.05	43.21	42.88	43.04	43.04	2.75%	25,132
Jun 3, 2026	42.74	42.74	41.86	41.89	41.89	-2.82%	19,409
Jun 2, 2026	43.12	43.40	42.98	43.11	43.11	-0.16%	13,698
Jun 1, 2026	42.84	43.18	42.55	43.18	43.18	-2.10%	32,450
May 29, 2026	44.59	44.80	44.04	44.10	44.10	-0.41%	34,236
May 28, 2026	43.13	44.35	43.13	44.28	44.28	0.43%	26,035
May 27, 2026	44.32	44.68	44.06	44.09	44.09	-0.02%	15,873
May 26, 2026	44.28	44.55	44.00	44.10	44.10	0.68%	17,438
May 22, 2026	44.22	44.22	43.73	43.80	43.80	1.30%	13,949
May 21, 2026	42.57	43.50	42.12	43.24	43.24	0.11%	24,337
May 20, 2026	42.39	43.52	42.17	43.19	43.19	3.01%	21,591
May 19, 2026	41.85	42.13	41.70	41.93	41.93	-2.17%	11,086
May 18, 2026	43.07	43.07	42.41	42.86	42.86	-0.79%	19,418
May 15, 2026	43.23	43.41	43.00	43.20	43.20	-1.71%	10,042
May 14, 2026	43.61	43.95	43.42	43.95	43.95	1.71%	9,185
May 13, 2026	42.70	43.26	42.65	43.21	43.21	1.86%	8,677
May 12, 2026	42.57	42.57	41.99	42.42	42.42	-3.77%	39,948
May 11, 2026	44.69	44.83	44.00	44.08	44.08	-5.43%	39,626
May 8, 2026	46.76	46.76	46.46	46.61	46.61	0.02%	6,224
May 7, 2026	47.56	47.56	46.50	46.60	46.60	-1.02%	14,177
May 6, 2026	46.70	47.49	46.54	47.08	47.08	3.68%	32,181
May 5, 2026	45.29	45.50	45.17	45.41	45.41	2.04%	24,873
May 4, 2026	44.90	45.16	44.33	44.50	44.50	-2.03%	43,072
May 1, 2026	45.69	46.11	45.41	45.42	45.42	-1.11%	9,437
Apr 30, 2026	45.44	46.11	45.22	45.93	45.93	1.57%	30,969
Apr 29, 2026	45.64	45.64	45.14	45.22	45.22	-0.90%	10,549
Apr 28, 2026	45.18	45.76	45.13	45.63	45.63	-0.78%	10,841
Apr 27, 2026	46.10	46.23	45.94	45.99	45.99	-0.52%	9,035
Apr 24, 2026	45.83	46.23	45.59	46.23	46.23	0.33%	16,470
Apr 23, 2026	46.50	46.87	45.47	46.08	46.08	-2.41%	43,102
Apr 22, 2026	47.27	47.40	46.96	47.22	47.22	0.90%	12,839
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