INDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	54.73	54.87	54.67	54.73	54.73	0.35%	68,356
Jun 26, 2025	54.49	54.61	54.39	54.54	54.54	1.39%	266,687
Jun 25, 2025	53.83	53.87	53.71	53.79	53.79	0.26%	142,473
Jun 24, 2025	53.39	53.71	53.39	53.65	53.65	0.86%	62,425
Jun 23, 2025	52.66	53.19	52.66	53.19	53.19	0.53%	36,956
Jun 20, 2025	53.14	53.23	52.91	52.91	52.91	0.55%	86,945
Jun 18, 2025	52.72	52.80	52.59	52.62	52.62	-0.19%	104,912
Jun 17, 2025	53.01	53.05	52.68	52.72	52.72	-1.16%	62,161
Jun 16, 2025	53.28	53.59	53.28	53.34	53.34	0.89%	66,785
Jun 13, 2025	52.92	53.07	52.79	52.87	52.87	-1.45%	131,239
Jun 12, 2025	53.53	53.70	53.49	53.65	53.65	-0.70%	51,519
Jun 11, 2025	54.12	54.20	54.03	54.03	54.03	0.07%	59,151
Jun 10, 2025	53.99	54.03	53.90	53.99	53.99	0.17%	79,627
Jun 9, 2025	53.86	53.99	53.77	53.90	53.90	0.28%	64,764
Jun 6, 2025	53.71	53.80	53.70	53.75	53.75	1.19%	68,051
Jun 5, 2025	53.26	53.29	53.09	53.12	53.12	0.49%	82,566
Jun 4, 2025	52.95	52.99	52.86	52.86	52.86	-0.15%	66,448
Jun 3, 2025	52.92	52.99	52.82	52.94	52.94	-1.08%	38,690
Jun 2, 2025	53.37	53.54	53.26	53.52	53.52	0.30%	44,884
May 30, 2025	53.30	53.46	53.20	53.36	53.36	-0.28%	37,225
May 29, 2025	53.45	53.55	53.35	53.51	53.51	0.38%	90,588
May 28, 2025	53.35	53.39	53.19	53.31	53.31	-0.39%	51,431
May 27, 2025	53.54	53.57	53.30	53.52	53.52	-0.26%	58,572
May 23, 2025	53.33	53.75	53.24	53.66	53.66	1.65%	82,215
May 22, 2025	52.85	52.93	52.57	52.79	52.79	-0.60%	78,330
May 21, 2025	53.10	53.43	53.10	53.11	53.11	-0.32%	120,473
May 20, 2025	53.27	53.39	53.17	53.28	53.28	-1.04%	106,605
May 19, 2025	53.57	53.91	53.57	53.84	53.84	0.07%	60,734
May 16, 2025	53.54	53.91	53.54	53.80	53.80	-0.37%	57,509
May 15, 2025	53.85	54.03	53.82	54.00	54.00	1.66%	70,760
May 14, 2025	53.18	53.29	53.06	53.12	53.12	-0.47%	267,602
May 13, 2025	53.14	53.46	53.00	53.37	53.37	-0.61%	97,490
May 12, 2025	53.62	54.00	53.54	53.70	53.70	3.39%	121,853
May 9, 2025	52.40	52.40	51.79	51.94	51.94	1.23%	137,105
May 8, 2025	52.02	52.09	51.05	51.31	51.31	-2.69%	209,731
May 7, 2025	53.04	53.05	52.73	52.73	52.73	-0.92%	127,331
May 6, 2025	53.43	53.45	53.20	53.22	53.22	-0.69%	176,435
May 5, 2025	53.52	53.79	53.46	53.59	53.59	0.51%	161,240
May 2, 2025	53.49	53.60	53.26	53.32	53.32	0.81%	158,298
May 1, 2025	53.18	53.22	52.85	52.89	52.89	-0.06%	46,628
Apr 30, 2025	52.80	53.00	52.65	52.92	52.92	0.17%	105,793
Apr 29, 2025	52.66	52.88	52.58	52.83	52.83	0.51%	59,165
Apr 28, 2025	52.59	52.89	52.44	52.56	52.56	0.65%	111,577
Apr 25, 2025	52.31	52.31	51.95	52.22	52.22	-1.10%	177,030
Apr 24, 2025	52.53	52.88	52.31	52.80	52.80	0.99%	91,462
Apr 23, 2025	52.76	52.76	52.26	52.28	52.28	-0.78%	150,652
Apr 22, 2025	52.75	52.94	52.62	52.69	52.69	0.65%	372,342
Apr 21, 2025	52.29	52.52	52.10	52.35	52.35	1.22%	569,760
Apr 17, 2025	51.67	51.98	51.47	51.72	51.72	2.31%	258,088
Apr 16, 2025	50.63	50.89	50.39	50.55	50.55	0.36%	256,303