INDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	40.25	40.56	40.25	40.52	40.52	0.86%	38,579
May 7, 2026	40.31	40.32	39.94	40.18	40.18	-0.29%	15,922
May 6, 2026	39.87	40.41	39.87	40.29	40.29	2.38%	6,622
May 5, 2026	39.13	39.46	39.13	39.36	39.36	0.69%	12,520
May 4, 2026	39.48	39.53	39.02	39.09	39.09	-1.68%	4,822
May 1, 2026	40.00	40.00	39.66	39.75	39.75	-0.32%	4,330
Apr 30, 2026	39.42	39.88	39.42	39.88	39.88	2.21%	3,732
Apr 29, 2026	39.42	39.42	38.87	39.02	39.02	-1.71%	7,195
Apr 28, 2026	39.84	39.84	39.57	39.70	39.70	-0.09%	7,837
Apr 27, 2026	39.88	40.10	39.69	39.73	39.73	-0.52%	4,400
Apr 24, 2026	40.08	40.20	39.94	39.94	39.94	-0.56%	2,556
Apr 23, 2026	40.24	40.25	39.91	40.16	40.16	0.54%	7,761
Apr 22, 2026	40.48	40.48	39.79	39.95	39.95	-0.67%	10,348
Apr 21, 2026	40.74	40.79	40.13	40.22	40.22	-1.23%	8,089
Apr 20, 2026	40.47	40.80	40.47	40.72	40.72	-0.10%	39,441
Apr 17, 2026	38.34	40.81	37.00	40.76	40.76	2.18%	6,920
Apr 16, 2026	39.77	40.07	39.77	39.89	39.89	0.81%	8,457
Apr 15, 2026	39.55	39.57	39.30	39.57	39.57	-0.14%	3,969
Apr 14, 2026	39.18	39.62	39.18	39.62	39.62	1.73%	3,923
Apr 13, 2026	38.65	38.95	38.60	38.95	38.95	0.26%	9,417
Apr 10, 2026	39.03	39.03	38.80	38.85	38.85	-0.21%	4,990
Apr 9, 2026	38.45	39.02	38.45	38.93	38.93	0.31%	4,998
Apr 8, 2026	38.63	38.81	38.62	38.81	38.81	3.37%	53,417
Apr 7, 2026	37.45	37.78	37.09	37.55	37.55	0.10%	6,014
Apr 6, 2026	37.40	37.65	37.40	37.51	37.51	-0.16%	31,489
Apr 2, 2026	37.09	37.57	37.09	37.57	37.57	0.61%	3,133
Apr 1, 2026	37.16	37.34	37.16	37.34	37.34	1.62%	3,279
Mar 31, 2026	36.63	36.91	36.27	36.74	36.74	1.98%	5,460
Mar 30, 2026	36.54	36.57	35.96	36.03	36.03	-0.32%	5,466
Mar 27, 2026	36.37	36.49	36.09	36.15	36.15	-0.89%	5,458
Mar 26, 2026	36.40	36.73	36.40	36.47	36.47	-0.39%	5,390
Mar 25, 2026	36.93	36.93	36.48	36.61	36.61	-0.08%	4,556
Mar 24, 2026	36.55	36.91	36.54	36.64	36.64	-0.92%	50,498
Mar 23, 2026	36.95	37.37	36.70	36.98	36.98	1.50%	13,807
Mar 20, 2026	37.49	37.63	36.42	36.43	36.43	-3.26%	7,764
Mar 19, 2026	37.63	37.82	37.47	37.66	37.66	-0.55%	3,357
Mar 18, 2026	38.40	38.53	37.87	37.87	37.87	-1.89%	5,563
Mar 17, 2026	38.91	39.09	38.57	38.60	38.60	0.18%	4,107
Mar 16, 2026	38.64	38.89	38.34	38.53	38.53	1.16%	7,687
Mar 13, 2026	38.86	38.86	38.09	38.09	38.09	-0.46%	4,048
Mar 12, 2026	38.35	38.56	38.19	38.27	38.27	-1.02%	11,204
Mar 11, 2026	39.15	39.15	38.66	38.66	38.66	-2.00%	9,967
Mar 10, 2026	39.20	39.84	39.18	39.45	39.45	0.67%	7,927
Mar 9, 2026	38.73	39.29	38.11	39.19	39.19	-0.59%	9,046
Mar 6, 2026	39.15	39.42	38.99	39.42	39.42	-1.02%	6,742
Mar 5, 2026	39.96	39.96	39.60	39.83	39.83	-1.76%	17,495
Mar 4, 2026	40.41	40.54	39.19	40.54	40.51	0.30%	8,164
Mar 3, 2026	40.21	40.46	39.78	40.42	40.39	-1.32%	15,546
Mar 2, 2026	40.38	41.17	40.38	40.96	40.93	-0.29%	7,284
Feb 27, 2026	40.72	41.25	40.72	41.08	41.05	0.78%	7,170