INDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	42.00	42.40	42.00	42.24	42.24	3.00%	73,779
Oct 30, 2026	40.62	41.01	40.51	41.01	41.01	1.21%	39,905
Oct 29, 2026	40.16	40.52	40.16	40.52	40.52	2.79%	16,232
Oct 28, 2026	39.55	39.55	39.31	39.42	39.42	0.18%	6,877
Oct 27, 2026	39.49	39.56	39.34	39.35	39.35	0.64%	13,329
Oct 26, 2026	39.17	39.56	39.10	39.10	39.10	0.51%	15,022
Oct 23, 2026	39.17	39.29	38.86	38.90	38.90	-3.78%	29,714
Oct 22, 2026	39.91	40.45	39.91	40.43	40.43	0.09%	53,713
Oct 21, 2026	40.46	40.60	40.32	40.40	40.40	-2.03%	14,734
Oct 20, 2026	40.69	41.50	40.69	41.23	41.23	1.63%	62,587
Oct 19, 2026	40.66	40.87	40.55	40.57	40.57	-1.29%	24,839
Oct 16, 2026	41.58	41.63	41.03	41.10	41.10	-1.08%	22,508
Oct 15, 2026	41.03	41.63	41.00	41.55	41.55	3.90%	63,295
Oct 14, 2026	39.60	40.03	39.60	39.99	39.99	-0.84%	21,128
Oct 13, 2026	40.24	40.57	40.24	40.33	40.33	3.62%	25,949
Oct 12, 2026	38.69	38.95	38.69	38.92	38.92	1.43%	13,436
Oct 9, 2026	38.33	38.38	38.16	38.37	38.37	1.97%	25,801
Oct 8, 2026	37.70	37.70	37.25	37.63	37.63	-2.41%	21,125
Oct 7, 2026	38.41	38.63	38.14	38.56	38.56	-2.68%	15,933
Oct 6, 2026	39.98	39.98	39.53	39.62	39.62	0.87%	18,756
Oct 5, 2026	39.02	39.38	39.02	39.28	39.28	0.10%	12,310
Oct 2, 2026	39.45	39.64	39.12	39.24	39.24	0.67%	12,999
Oct 1, 2026	39.46	39.46	38.76	38.98	38.98	-1.34%	29,329
Sep 30, 2026	39.64	39.64	39.43	39.51	39.51	-1.32%	18,108
Sep 29, 2026	39.98	40.04	39.78	40.04	40.04	-0.32%	15,608
Sep 28, 2026	40.52	40.52	40.10	40.17	40.17	-3.51%	28,527
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