INDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	38.41	38.41	38.06	38.22	38.22	-0.93%	14,104
Nov 19, 2024	38.37	38.75	38.32	38.58	38.58	-0.13%	16,092
Nov 18, 2024	38.36	38.63	38.22	38.63	38.63	0.31%	103,437
Nov 15, 2024	38.36	38.58	38.11	38.51	38.51	0.36%	72,955
Nov 14, 2024	38.81	38.81	38.30	38.37	38.37	-0.96%	16,744
Nov 13, 2024	38.57	38.82	38.57	38.74	38.74	0.75%	11,891
Nov 12, 2024	38.94	38.94	38.43	38.45	38.45	-1.47%	15,244
Nov 11, 2024	39.43	39.45	39.02	39.02	39.02	-0.93%	9,655
Nov 8, 2024	39.04	39.40	39.03	39.39	39.39	1.01%	74,552
Nov 7, 2024	38.86	39.12	38.83	39.00	39.00	1.05%	15,868
Nov 6, 2024	39.55	39.55	38.15	38.59	38.59	-2.33%	34,034
Nov 5, 2024	39.08	39.51	38.90	39.51	39.51	1.18%	19,536
Nov 4, 2024	39.05	39.19	38.90	39.05	39.05	0.73%	13,130
Nov 1, 2024	39.20	39.28	38.75	38.77	38.77	-0.49%	37,970
Oct 31, 2024	39.44	39.49	38.96	38.96	38.96	-1.93%	23,004
Oct 30, 2024	39.52	40.16	39.52	39.73	39.73	0.63%	17,317
Oct 29, 2024	39.90	39.90	39.48	39.48	39.48	-1.35%	20,412
Oct 28, 2024	40.02	40.29	39.96	40.02	40.02	0.50%	16,053
Oct 25, 2024	40.38	40.38	39.82	39.82	39.82	-1.36%	150,331
Oct 24, 2024	40.47	40.64	40.30	40.37	40.37	-0.58%	10,569
Oct 23, 2024	40.24	40.64	40.24	40.61	40.61	0.76%	28,511
Oct 22, 2024	40.01	40.40	40.01	40.30	40.30	0.34%	32,808
Oct 21, 2024	41.10	41.10	40.16	40.16	40.16	-2.87%	11,274
Oct 18, 2024	41.30	41.36	41.15	41.35	41.35	0.04%	11,623
Oct 17, 2024	41.95	41.95	41.33	41.33	41.33	-1.81%	17,454
Oct 16, 2024	41.65	42.15	41.63	42.09	42.09	1.96%	18,081
Oct 15, 2024	41.18	41.64	41.18	41.28	41.28	0.31%	352,627
Oct 14, 2024	40.93	41.24	40.88	41.15	41.15	0.17%	9,037
Oct 11, 2024	40.83	41.11	40.83	41.08	41.08	0.94%	5,859
Oct 10, 2024	40.86	40.90	40.57	40.70	40.70	-0.91%	16,377
Oct 9, 2024	41.13	41.13	40.88	41.07	41.07	-0.33%	7,711
Oct 8, 2024	41.28	41.28	41.03	41.21	41.21	-0.10%	16,494
Oct 7, 2024	41.41	41.70	41.12	41.25	41.25	-1.18%	8,975
Oct 4, 2024	42.11	42.11	41.54	41.74	41.74	-0.82%	12,382
Oct 3, 2024	42.36	42.36	42.03	42.09	42.09	-0.95%	15,937
Oct 2, 2024	42.74	42.74	42.26	42.49	42.49	-1.05%	30,164
Oct 1, 2024	43.46	43.46	42.80	42.95	42.95	-0.79%	14,666
Sep 30, 2024	42.95	43.29	42.76	43.29	43.29	0.60%	12,458
Sep 27, 2024	43.19	43.40	43.03	43.03	43.03	0.12%	12,527
Sep 26, 2024	43.20	43.22	42.94	42.98	42.98	-0.79%	23,702
Sep 25, 2024	43.77	43.77	43.24	43.32	42.98	-1.03%	7,242
Sep 24, 2024	43.75	43.89	43.61	43.77	43.43	-0.22%	7,822
Sep 23, 2024	43.52	43.87	43.52	43.87	43.52	1.34%	11,842
Sep 20, 2024	43.78	43.78	43.21	43.29	42.95	-1.28%	10,060
Sep 19, 2024	43.79	43.96	43.60	43.85	43.50	0.76%	9,045
Sep 18, 2024	43.69	43.83	43.47	43.52	43.18	-0.37%	13,859
Sep 17, 2024	44.01	44.01	43.64	43.68	43.33	-0.96%	15,856
Sep 16, 2024	43.98	44.12	43.79	44.11	43.76	0.72%	9,652
Sep 13, 2024	43.56	43.85	43.56	43.79	43.45	0.88%	14,976
Sep 12, 2024	43.34	43.41	43.04	43.41	43.07	0.26%	10,319
Sep 11, 2024	43.27	43.50	42.67	43.30	42.96	-0.52%	34,017
Sep 10, 2024	43.01	43.54	43.01	43.52	43.18	1.34%	13,107
Sep 9, 2024	42.61	43.14	42.61	42.95	42.61	1.19%	11,805
Sep 6, 2024	42.57	42.62	42.17	42.44	42.10	0.10%	25,109
Sep 5, 2024	42.77	42.84	42.38	42.40	42.06	-0.28%	12,251
Sep 4, 2024	42.38	42.76	42.32	42.52	42.18	0.59%	36,793
Sep 3, 2024	42.38	42.48	42.17	42.27	41.94	-0.78%	90,158
Aug 30, 2024	42.23	42.60	42.16	42.60	42.26	1.04%	6,878
Aug 29, 2024	42.43	42.43	41.98	42.16	41.83	-0.61%	12,477
Aug 28, 2024	42.72	42.74	42.18	42.42	42.09	-1.04%	19,954
Aug 27, 2024	42.70	42.92	42.46	42.87	42.53	0.32%	10,682
Aug 26, 2024	42.92	43.00	42.73	42.73	42.39	-0.38%	10,445
Aug 23, 2024	42.05	42.89	42.05	42.89	42.55	2.27%	25,007
Aug 22, 2024	41.64	41.94	41.58	41.94	41.61	0.87%	18,879
Aug 21, 2024	41.44	41.67	41.20	41.58	41.25	0.63%	46,128
Aug 20, 2024	41.41	41.41	41.14	41.32	40.99	0.02%	13,671
Aug 19, 2024	40.91	41.34	40.91	41.31	40.98	1.10%	12,628
Aug 16, 2024	40.89	40.97	40.59	40.86	40.54	0.05%	43,230
Aug 15, 2024	41.00	41.11	40.71	40.84	40.52	0.10%	65,029
Aug 14, 2024	40.77	40.91	40.59	40.80	40.48	0.54%	51,249
Aug 13, 2024	40.24	40.63	40.24	40.58	40.26	1.60%	66,666
Aug 12, 2024	40.34	40.34	39.70	39.94	39.62	-1.19%	18,693
Aug 9, 2024	40.19	40.47	40.12	40.42	40.10	0.65%	55,587
Aug 8, 2024	39.85	40.20	39.63	40.16	39.84	1.11%	17,368
Aug 7, 2024	40.23	40.54	39.72	39.72	39.41	-0.68%	11,755
Aug 6, 2024	39.35	40.35	39.25	39.99	39.67	1.65%	52,977
Aug 5, 2024	39.57	40.30	39.32	39.34	39.03	-3.53%	12,287
Aug 2, 2024	40.64	40.88	40.47	40.78	40.46	0.34%	30,918
Aug 1, 2024	40.72	41.20	40.36	40.64	40.32	0.40%	16,568
Jul 31, 2024	40.76	41.02	40.47	40.48	40.16	-0.88%	7,110
Jul 30, 2024	40.67	40.94	40.55	40.84	40.52	0.77%	10,445
Jul 29, 2024	40.52	40.53	40.21	40.53	40.21	0.19%	9,199
Jul 26, 2024	40.00	40.45	39.99	40.45	40.13	1.79%	17,498
Jul 25, 2024	39.98	40.38	39.74	39.74	39.43	-0.72%	17,555
Jul 24, 2024	40.72	40.76	40.03	40.03	39.71	-1.65%	9,650
Jul 23, 2024	40.91	40.91	40.69	40.70	40.38	-0.95%	5,919
Jul 22, 2024	40.82	41.17	40.42	41.09	40.77	1.16%	12,718
Jul 19, 2024	40.66	40.66	40.41	40.62	40.30	-0.17%	7,322
Jul 18, 2024	40.76	41.52	40.57	40.69	40.37	-0.48%	11,311
Jul 17, 2024	40.55	41.40	40.55	40.89	40.56	0.65%	24,368
Jul 16, 2024	40.56	40.64	40.42	40.62	40.30	0.66%	25,570
Jul 15, 2024	40.33	40.43	40.16	40.35	40.04	0.13%	14,652
Jul 12, 2024	40.14	40.56	40.14	40.30	39.98	1.03%	17,974
Jul 11, 2024	38.95	39.96	38.95	39.89	39.57	3.13%	43,809
Jul 10, 2024	38.42	38.68	38.40	38.68	38.37	1.38%	19,195
Jul 9, 2024	38.27	38.27	37.83	38.15	37.85	-0.18%	19,952
Jul 8, 2024	38.31	38.40	38.16	38.22	37.92	-0.13%	17,992
Jul 5, 2024	38.18	38.34	38.02	38.27	37.97	0.37%	14,101
Jul 3, 2024	37.94	38.22	37.94	38.13	37.83	0.74%	14,808
Jul 2, 2024	37.55	37.89	37.55	37.85	37.55	1.15%	23,492