INDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	37.04	37.20	36.80	37.14	37.14	-	23,502
May 29, 2025	36.82	37.39	36.82	37.14	37.14	1.28%	16,390
May 28, 2025	36.42	36.69	36.39	36.67	36.67	0.60%	37,998
May 27, 2025	36.40	36.49	36.07	36.45	36.45	1.53%	12,113
May 23, 2025	35.65	35.96	35.61	35.90	35.90	0.17%	12,445
May 22, 2025	35.77	36.00	35.50	35.84	35.84	-0.06%	19,631
May 21, 2025	36.63	36.63	35.79	35.86	35.86	-2.96%	9,713
May 20, 2025	37.14	37.16	36.96	36.96	36.96	-0.71%	7,989
May 19, 2025	36.76	37.22	36.67	37.22	37.22	0.36%	13,841
May 16, 2025	36.87	37.12	36.57	37.09	37.09	0.78%	28,120
May 15, 2025	36.43	36.80	36.28	36.80	36.80	1.37%	10,737
May 14, 2025	36.54	36.54	36.04	36.30	36.30	-0.86%	17,739
May 13, 2025	37.00	37.00	36.40	36.62	36.62	-0.81%	16,949
May 12, 2025	36.92	37.16	36.82	36.92	36.92	0.86%	26,455
May 9, 2025	36.34	36.76	36.34	36.60	36.60	1.08%	26,148
May 8, 2025	36.22	36.40	35.79	36.21	36.21	0.23%	162,159
May 7, 2025	36.16	36.34	36.09	36.13	36.13	-0.18%	7,050
May 6, 2025	36.21	36.43	36.06	36.19	36.19	-0.90%	9,639
May 5, 2025	36.38	36.67	36.33	36.52	36.52	0.19%	18,571
May 2, 2025	36.50	36.63	36.45	36.45	36.45	1.22%	16,064
May 1, 2025	35.79	36.27	35.79	36.01	36.01	0.38%	10,916
Apr 30, 2025	35.20	35.87	35.20	35.87	35.87	1.19%	23,072
Apr 29, 2025	35.38	35.58	35.28	35.45	35.45	-0.24%	11,385
Apr 28, 2025	35.26	35.55	35.17	35.54	35.54	0.69%	11,089
Apr 25, 2025	35.49	35.49	35.15	35.29	35.29	-0.69%	15,409
Apr 24, 2025	35.36	35.69	35.28	35.54	35.54	0.69%	6,256
Apr 23, 2025	35.61	35.87	35.04	35.29	35.29	-0.02%	43,377
Apr 22, 2025	35.05	35.43	34.97	35.30	35.30	1.88%	7,179
Apr 21, 2025	35.10	35.10	34.29	34.65	34.65	-2.10%	24,034
Apr 17, 2025	34.80	35.61	34.80	35.39	35.39	1.85%	21,161
Apr 16, 2025	34.45	35.06	34.45	34.75	34.75	0.90%	13,416
Apr 15, 2025	34.21	34.66	34.21	34.44	34.44	0.61%	12,913
Apr 14, 2025	33.89	34.34	33.81	34.23	34.23	2.14%	11,719
Apr 11, 2025	32.94	33.53	32.49	33.51	33.51	2.02%	12,749
Apr 10, 2025	33.16	33.50	32.32	32.85	32.85	-1.90%	15,665
Apr 9, 2025	31.21	33.60	30.40	33.49	33.49	6.06%	25,908
Apr 8, 2025	33.31	33.31	31.24	31.58	31.58	-3.32%	21,732
Apr 7, 2025	33.32	33.67	32.44	32.66	32.66	-4.36%	25,784
Apr 4, 2025	35.14	35.14	34.15	34.15	34.15	-4.45%	43,027
Apr 3, 2025	36.61	36.90	35.72	35.74	35.74	-3.28%	81,090
Apr 2, 2025	36.75	36.96	36.58	36.95	36.95	0.13%	10,148
Apr 1, 2025	37.02	37.02	36.60	36.90	36.90	-0.18%	10,933
Mar 31, 2025	36.54	37.01	36.54	36.97	36.97	1.10%	11,186
Mar 28, 2025	36.65	36.65	36.39	36.57	36.57	0.21%	16,557
Mar 27, 2025	36.50	36.89	36.46	36.49	36.49	0.05%	12,727
Mar 26, 2025	36.20	36.62	36.20	36.47	36.47	0.77%	7,543
Mar 25, 2025	36.39	36.49	36.14	36.19	36.19	-0.71%	17,191
Mar 24, 2025	36.18	36.45	36.11	36.45	36.45	1.13%	10,143
Mar 21, 2025	36.56	36.56	36.02	36.04	36.04	-1.78%	13,536
Mar 20, 2025	36.82	36.94	36.63	36.70	36.70	-0.29%	13,507