INDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	40.33	40.33	40.33	40.33	-	-3.12%	4,469
Sep 25, 2026	41.62	41.72	41.26	41.63	41.63	1.46%	28,643
Sep 24, 2026	41.33	41.35	41.03	41.03	41.03	-2.26%	9,421
Sep 23, 2026	42.41	42.41	41.84	41.98	41.98	-0.90%	7,064
Sep 22, 2026	42.50	42.50	42.25	42.36	42.36	-0.94%	6,918
Sep 21, 2026	42.84	42.87	42.55	42.85	42.76	1.97%	7,689
Sep 18, 2026	42.00	42.05	41.91	42.02	41.94	-0.04%	1,894
Sep 17, 2026	42.37	42.37	42.02	42.04	41.95	2.37%	5,490
Sep 16, 2026	41.57	41.69	40.80	41.07	40.98	-0.54%	12,219
Sep 15, 2026	41.74	41.74	41.23	41.29	41.20	-3.48%	14,201
Sep 14, 2026	42.24	42.94	42.24	42.78	42.69	-0.72%	6,302
Sep 11, 2026	43.05	43.09	42.74	43.09	43.00	1.99%	9,479
Sep 10, 2026	42.50	42.54	42.23	42.25	42.16	-2.32%	29,023
Sep 9, 2026	43.55	43.55	43.23	43.25	43.16	-1.72%	12,269
Sep 8, 2026	44.46	44.60	43.87	44.01	43.92	-3.17%	11,538
Sep 4, 2026	45.37	45.61	45.37	45.45	45.36	-0.32%	3,649
Sep 3, 2026	45.41	45.63	45.24	45.60	45.50	-0.19%	6,853
Sep 2, 2026	45.28	45.74	45.28	45.68	45.59	1.61%	3,692
Sep 1, 2026	44.84	45.34	44.84	44.96	44.86	-0.56%	16,056
Aug 31, 2026	45.56	45.56	45.07	45.21	45.12	0.49%	11,078
Aug 28, 2026	45.23	45.29	44.74	44.99	44.90	0.18%	3,868
Aug 27, 2026	45.15	45.15	44.91	44.91	44.82	-0.84%	3,216
Aug 26, 2026	45.52	45.70	45.29	45.29	45.20	-2.01%	16,385
Aug 25, 2026	45.98	46.29	45.80	46.22	46.12	3.53%	20,628
Aug 24, 2026	44.70	44.85	44.56	44.64	44.55	-1.23%	5,836
Aug 21, 2026	45.35	45.35	45.15	45.20	45.11	0.36%	5,040
Aug 20, 2026	45.03	45.13	44.97	45.04	44.95	-0.03%	4,794
Aug 19, 2026	45.23	45.23	44.91	45.05	44.96	0.65%	7,853
Aug 18, 2026	44.96	45.00	44.76	44.76	44.67	-0.81%	2,635
Aug 17, 2026	45.33	45.64	45.10	45.13	45.04	-0.81%	6,780
Aug 14, 2026	45.68	45.68	45.35	45.50	45.41	-0.74%	3,912
Aug 13, 2026	46.09	46.20	45.70	45.84	45.74	0.26%	4,442
Aug 12, 2026	46.30	46.30	45.72	45.72	45.63	-0.64%	5,073
Aug 11, 2026	46.19	46.26	46.01	46.02	45.92	-0.30%	3,852
Aug 10, 2026	46.36	46.50	46.10	46.15	46.06	-0.89%	4,405
Aug 7, 2026	46.80	46.81	46.48	46.57	46.47	1.02%	12,485
Aug 6, 2026	46.49	46.53	46.10	46.10	46.00	-0.82%	8,679
Aug 5, 2026	46.82	46.82	46.41	46.48	46.38	-0.82%	17,439
Aug 4, 2026	46.41	46.95	46.41	46.87	46.77	1.39%	11,929
Aug 3, 2026	46.30	46.50	46.02	46.22	46.13	1.05%	23,698
Jul 31, 2026	45.50	45.74	45.46	45.74	45.65	0.82%	9,438
Jul 30, 2026	45.48	45.70	45.26	45.37	45.28	2.23%	12,820
Jul 29, 2026	44.66	45.20	44.33	44.38	44.29	-1.00%	10,042
Jul 28, 2026	44.15	45.12	44.15	44.83	44.74	1.75%	23,486
Jul 27, 2026	43.70	44.06	43.43	44.06	43.97	3.72%	22,079
Jul 24, 2026	42.87	42.96	42.44	42.48	42.39	1.63%	11,988
Jul 23, 2026	42.05	42.25	41.70	41.80	41.71	-2.43%	21,737
Jul 22, 2026	43.19	43.44	42.70	42.84	42.75	-2.24%	20,424
Jul 21, 2026	44.15	44.15	43.76	43.82	43.73	0.64%	15,700
Jul 20, 2026	44.15	44.15	43.50	43.54	43.45	-1.47%	15,337