INDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.50	45.74	45.46	45.74	45.74	0.82%	9,436
Jul 30, 2026	45.48	45.70	45.26	45.37	45.37	2.23%	12,817
Jul 29, 2026	44.66	45.20	44.33	44.38	44.38	-1.00%	9,840
Jul 28, 2026	44.15	45.12	44.15	44.83	44.83	1.75%	23,486
Jul 27, 2026	43.70	44.06	43.43	44.06	44.06	3.72%	22,078
Jul 24, 2026	42.87	42.96	42.44	42.48	42.48	1.63%	11,988
Jul 23, 2026	42.05	42.25	41.70	41.80	41.80	-2.43%	21,709
Jul 22, 2026	43.19	43.44	42.70	42.84	42.84	-2.24%	20,406
Jul 21, 2026	44.15	44.15	43.76	43.82	43.82	0.64%	15,700
Jul 20, 2026	44.15	44.15	43.50	43.54	43.54	-1.47%	15,312
Jul 17, 2026	44.14	44.42	43.95	44.19	44.19	1.10%	34,232
Jul 16, 2026	43.62	43.83	43.59	43.71	43.71	-0.39%	15,508
Jul 15, 2026	43.78	44.06	43.63	43.88	43.88	0.18%	14,407
Jul 14, 2026	43.66	44.05	43.61	43.80	43.80	-0.43%	23,053
Jul 13, 2026	44.57	44.57	43.87	43.99	43.99	-1.98%	6,830
Jul 10, 2026	45.35	45.35	44.49	44.88	44.88	0.88%	19,305
Jul 9, 2026	44.24	44.57	44.19	44.49	44.49	1.76%	10,760
Jul 8, 2026	44.25	44.25	43.30	43.72	43.72	-2.82%	21,256
Jul 7, 2026	45.70	45.70	44.99	44.99	44.99	-2.20%	10,318
Jul 6, 2026	45.40	46.04	45.40	46.00	46.00	1.21%	15,127
Jul 2, 2026	45.36	45.53	45.14	45.45	45.45	1.56%	8,996
Jul 1, 2026	44.42	44.99	44.42	44.75	44.75	-0.87%	7,925
Jun 30, 2026	44.90	45.14	44.90	45.14	45.14	0.73%	10,097
Jun 29, 2026	44.52	44.94	44.48	44.82	44.82	-1.55%	14,448
Jun 26, 2026	45.21	45.58	45.21	45.52	45.52	0.44%	3,389
Jun 25, 2026	45.36	45.65	45.27	45.32	45.32	-0.70%	6,295
Jun 24, 2026	45.84	45.84	45.36	45.64	45.64	2.19%	17,366
Jun 23, 2026	44.53	44.98	44.53	44.66	44.66	-3.48%	17,225
Jun 22, 2026	45.86	46.49	45.86	46.39	46.27	1.38%	9,615
Jun 18, 2026	46.16	46.28	45.74	45.76	45.64	2.07%	23,451
Jun 17, 2026	45.95	46.07	44.73	44.83	44.71	-1.45%	19,438
Jun 16, 2026	45.48	45.67	45.32	45.49	45.37	0.46%	25,071
Jun 15, 2026	45.08	45.50	45.08	45.28	45.16	4.16%	55,521
Jun 12, 2026	43.44	43.90	43.37	43.47	43.36	2.23%	22,423
Jun 11, 2026	41.26	42.60	41.09	42.52	42.41	1.84%	13,365
Jun 10, 2026	42.17	42.58	41.75	41.75	41.64	-1.11%	10,949
Jun 9, 2026	42.76	42.82	41.75	42.22	42.11	1.64%	20,144
Jun 8, 2026	41.75	42.03	41.54	41.54	41.43	-0.84%	10,058
Jun 5, 2026	42.99	43.00	41.65	41.89	41.78	-2.67%	36,987
Jun 4, 2026	43.05	43.21	42.88	43.04	42.93	2.75%	25,132
Jun 3, 2026	42.74	42.74	41.86	41.89	41.78	-2.82%	19,978
Jun 2, 2026	43.12	43.40	42.98	43.11	43.00	-0.16%	13,756
Jun 1, 2026	42.84	43.18	42.55	43.18	43.06	-2.10%	32,450
May 29, 2026	44.59	44.80	44.04	44.10	43.99	-0.41%	34,292
May 28, 2026	43.13	44.35	43.13	44.28	44.17	0.43%	26,035
May 27, 2026	44.32	44.68	44.06	44.09	43.98	-0.02%	15,873
May 26, 2026	44.28	44.55	44.00	44.10	43.99	0.68%	17,449
May 22, 2026	44.22	44.22	43.73	43.80	43.69	1.30%	13,949
May 21, 2026	42.57	43.50	42.12	43.24	43.13	0.11%	24,359
May 20, 2026	42.39	43.52	42.17	43.19	43.08	3.01%	21,693