INDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.46	37.46	37.07	37.29	37.29	-0.40%	20,185
Feb 20, 2025	37.16	37.48	37.05	37.44	37.44	0.86%	21,043
Feb 19, 2025	36.93	37.20	36.93	37.12	37.12	-0.40%	27,506
Feb 18, 2025	37.08	37.39	37.08	37.27	37.27	0.12%	12,571
Feb 14, 2025	37.46	37.66	37.23	37.23	37.23	-0.31%	16,400
Feb 13, 2025	37.15	37.41	37.05	37.34	37.34	1.11%	12,485
Feb 12, 2025	36.70	37.09	36.70	36.93	36.93	-1.10%	12,111
Feb 11, 2025	36.87	37.35	36.87	37.34	37.34	0.92%	48,133
Feb 10, 2025	36.91	37.03	36.76	37.00	37.00	0.60%	24,031
Feb 7, 2025	36.95	36.98	36.65	36.78	36.78	-0.81%	21,698
Feb 6, 2025	36.88	37.08	36.78	37.08	37.08	0.32%	30,860
Feb 5, 2025	36.83	37.04	36.73	36.96	36.96	1.40%	12,748
Feb 4, 2025	36.16	36.53	36.13	36.45	36.45	0.43%	18,695
Feb 3, 2025	36.14	36.44	35.82	36.29	36.29	-1.11%	22,370
Jan 31, 2025	36.78	36.95	36.58	36.70	36.70	-0.49%	29,884
Jan 30, 2025	36.74	37.15	36.57	36.88	36.88	1.10%	29,974
Jan 29, 2025	36.85	36.93	36.30	36.48	36.48	-1.08%	33,826
Jan 28, 2025	36.95	37.08	36.75	36.88	36.88	-0.51%	22,495
Jan 27, 2025	36.62	37.16	36.62	37.07	37.07	1.90%	43,788
Jan 24, 2025	36.28	36.61	36.22	36.38	36.38	0.36%	114,454
Jan 23, 2025	35.78	36.26	35.71	36.25	36.25	1.34%	128,370
Jan 22, 2025	36.28	36.28	35.77	35.77	35.77	-1.68%	21,176
Jan 21, 2025	35.62	36.47	35.62	36.38	36.38	2.49%	39,053
Jan 17, 2025	35.84	35.85	35.49	35.50	35.50	-0.46%	20,269
Jan 16, 2025	34.97	35.69	34.97	35.66	35.66	1.76%	31,308
Jan 15, 2025	35.82	35.82	34.97	35.04	35.04	0.46%	81,512
Jan 14, 2025	34.66	34.94	34.66	34.88	34.88	1.22%	12,259
Jan 13, 2025	34.07	34.47	34.07	34.46	34.46	0.86%	14,766
Jan 10, 2025	34.46	34.46	34.14	34.17	34.17	-1.61%	58,226
Jan 8, 2025	34.87	34.87	34.60	34.73	34.73	-0.94%	28,478
Jan 7, 2025	35.28	35.41	35.00	35.06	35.06	-0.28%	18,556
Jan 6, 2025	35.46	35.56	35.16	35.16	35.16	-0.51%	36,404
Jan 3, 2025	34.96	35.37	34.84	35.34	35.34	1.32%	15,331
Jan 2, 2025	35.45	35.45	34.77	34.88	34.88	-1.19%	27,552
Dec 31, 2024	35.10	35.35	35.03	35.30	35.30	1.00%	51,150
Dec 30, 2024	34.97	35.09	34.69	34.95	34.95	-0.53%	77,603
Dec 27, 2024	35.36	35.49	35.06	35.14	35.14	-2.29%	32,449
Dec 26, 2024	35.48	35.97	35.48	35.96	35.52	0.47%	37,401
Dec 24, 2024	35.54	35.79	35.41	35.79	35.36	0.77%	16,944
Dec 23, 2024	35.23	35.52	35.15	35.52	35.09	0.49%	31,127
Dec 20, 2024	34.79	35.72	34.79	35.35	34.92	1.98%	94,317
Dec 19, 2024	35.38	35.51	34.66	34.66	34.24	-2.06%	88,968
Dec 18, 2024	36.83	36.89	35.39	35.39	34.96	-3.81%	31,467
Dec 17, 2024	36.73	37.08	36.69	36.79	36.34	-0.41%	26,469
Dec 16, 2024	37.22	37.32	36.92	36.94	36.49	-0.91%	57,523
Dec 13, 2024	37.35	37.40	37.12	37.28	36.83	-0.05%	33,033
Dec 12, 2024	37.35	37.65	37.29	37.30	36.85	-0.59%	22,517
Dec 11, 2024	37.82	37.87	37.42	37.52	37.07	-0.66%	25,495
Dec 10, 2024	38.28	38.28	37.72	37.77	37.31	-1.41%	36,418
Dec 9, 2024	37.86	38.38	37.86	38.31	37.85	1.06%	39,535
Dec 6, 2024	38.14	38.17	37.75	37.91	37.45	-0.42%	16,128
Dec 5, 2024	38.25	38.25	37.94	38.07	37.61	-0.68%	24,967
Dec 4, 2024	38.50	38.52	38.31	38.33	37.87	-0.61%	20,417
Dec 3, 2024	38.85	38.85	38.57	38.57	38.10	-0.81%	14,751
Dec 2, 2024	38.94	39.04	38.70	38.88	38.41	-0.90%	23,172
Nov 29, 2024	39.53	39.53	39.24	39.24	38.76	-0.79%	8,328
Nov 27, 2024	39.45	39.70	39.45	39.55	39.07	1.28%	39,178
Nov 26, 2024	39.10	39.10	38.76	39.05	38.58	-0.58%	42,982
Nov 25, 2024	38.82	39.53	38.82	39.28	38.80	1.73%	10,831
Nov 22, 2024	38.30	38.61	38.30	38.61	38.14	0.92%	20,945
Nov 21, 2024	38.31	38.45	38.10	38.26	37.79	0.08%	15,099
Nov 20, 2024	38.41	38.41	38.06	38.22	37.76	-0.93%	14,104
Nov 19, 2024	38.37	38.75	38.32	38.58	38.11	-0.13%	16,092
Nov 18, 2024	38.36	38.63	38.22	38.63	38.16	0.31%	103,437
Nov 15, 2024	38.36	38.58	38.11	38.51	38.04	0.36%	72,955
Nov 14, 2024	38.81	38.81	38.30	38.37	37.90	-0.96%	16,744
Nov 13, 2024	38.57	38.82	38.57	38.74	38.27	0.75%	11,891
Nov 12, 2024	38.94	38.94	38.43	38.45	37.98	-1.47%	15,244
Nov 11, 2024	39.43	39.45	39.02	39.02	38.55	-0.93%	9,655
Nov 8, 2024	39.04	39.40	39.03	39.39	38.91	1.01%	74,552
Nov 7, 2024	38.86	39.12	38.83	39.00	38.52	1.05%	15,868
Nov 6, 2024	39.55	39.55	38.15	38.59	38.12	-2.33%	34,034
Nov 5, 2024	39.08	39.51	38.90	39.51	39.03	1.18%	19,536
Nov 4, 2024	39.05	39.19	38.90	39.05	38.58	0.73%	13,130
Nov 1, 2024	39.20	39.28	38.75	38.77	38.30	-0.49%	37,970
Oct 31, 2024	39.44	39.49	38.96	38.96	38.49	-1.93%	23,004
Oct 30, 2024	39.52	40.16	39.52	39.73	39.25	0.63%	17,317
Oct 29, 2024	39.90	39.90	39.48	39.48	39.00	-1.35%	20,412
Oct 28, 2024	40.02	40.29	39.96	40.02	39.54	0.50%	16,053
Oct 25, 2024	40.38	40.38	39.82	39.82	39.34	-1.36%	150,331
Oct 24, 2024	40.47	40.64	40.30	40.37	39.88	-0.58%	10,569
Oct 23, 2024	40.24	40.64	40.24	40.61	40.11	0.76%	28,511
Oct 22, 2024	40.01	40.40	40.01	40.30	39.81	0.34%	32,808
Oct 21, 2024	41.10	41.10	40.16	40.16	39.67	-2.87%	11,274
Oct 18, 2024	41.30	41.36	41.15	41.35	40.85	0.04%	11,623
Oct 17, 2024	41.95	41.95	41.33	41.33	40.83	-1.81%	17,454
Oct 16, 2024	41.65	42.15	41.63	42.09	41.58	1.96%	18,081
Oct 15, 2024	41.18	41.64	41.18	41.28	40.78	0.31%	352,627
Oct 14, 2024	40.93	41.24	40.88	41.15	40.65	0.17%	9,037
Oct 11, 2024	40.83	41.11	40.83	41.08	40.58	0.94%	5,859
Oct 10, 2024	40.86	40.90	40.57	40.70	40.21	-0.91%	16,377
Oct 9, 2024	41.13	41.13	40.88	41.07	40.58	-0.33%	7,711
Oct 8, 2024	41.28	41.28	41.03	41.21	40.71	-0.10%	16,494
Oct 7, 2024	41.41	41.70	41.12	41.25	40.75	-1.18%	8,975
Oct 4, 2024	42.11	42.11	41.54	41.74	41.24	-0.82%	12,382
Oct 3, 2024	42.36	42.36	42.03	42.09	41.58	-0.95%	15,937
Oct 2, 2024	42.74	42.74	42.26	42.49	41.98	-1.05%	30,164
Oct 1, 2024	43.46	43.46	42.80	42.95	42.43	-0.79%	14,666
Sep 30, 2024	42.95	43.29	42.76	43.29	42.76	0.60%	12,458
Sep 27, 2024	43.19	43.40	43.03	43.03	42.51	0.12%	12,527