INDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.43	51.79	51.36	51.68	51.68	-0.19%	162,787
Dec 19, 2024	51.87	51.90	51.74	51.78	51.78	0.50%	62,606
Dec 18, 2024	52.45	52.50	51.52	51.52	51.52	-2.11%	299,900
Dec 17, 2024	52.76	52.77	52.56	52.63	52.63	-1.20%	40,936
Dec 16, 2024	53.40	53.40	53.27	53.27	53.19	-0.36%	145,834
Dec 13, 2024	53.54	53.70	53.44	53.46	53.38	0.70%	90,347
Dec 12, 2024	53.15	53.25	53.04	53.09	53.01	-0.75%	53,040
Dec 11, 2024	53.48	53.61	53.45	53.49	53.41	0.24%	51,960
Dec 10, 2024	53.47	53.47	53.21	53.36	53.28	-0.28%	32,191
Dec 9, 2024	53.56	53.69	53.38	53.51	53.43	-0.30%	52,674
Dec 6, 2024	53.73	53.88	53.48	53.67	53.59	-0.09%	35,552
Dec 5, 2024	53.58	53.81	53.58	53.72	53.64	1.00%	31,788
Dec 4, 2024	53.07	53.26	53.01	53.19	53.11	0.16%	40,619
Dec 3, 2024	53.07	53.16	52.89	53.11	53.02	0.43%	48,721
Dec 2, 2024	52.95	53.03	52.70	52.88	52.80	-0.09%	84,228
Nov 29, 2024	52.70	53.06	52.60	52.93	52.85	-0.36%	34,569
Nov 27, 2024	53.20	53.28	53.01	53.12	53.04	-	42,881
Nov 26, 2024	53.08	53.14	52.95	53.12	53.04	-0.19%	65,554
Nov 25, 2024	53.09	53.36	53.09	53.22	53.14	1.14%	85,089
Nov 22, 2024	52.29	52.64	52.22	52.62	52.54	2.35%	62,915
Nov 21, 2024	51.50	51.51	51.21	51.41	51.33	-0.96%	115,292
Nov 20, 2024	51.90	52.00	51.76	51.91	51.83	0.35%	96,181
Nov 19, 2024	51.56	51.88	51.52	51.73	51.65	0.25%	73,755
Nov 18, 2024	51.44	51.68	51.30	51.60	51.52	0.43%	67,554
Nov 15, 2024	51.77	51.77	51.27	51.38	51.30	-0.81%	78,522
Nov 14, 2024	51.77	51.97	51.71	51.80	51.72	0.12%	81,850
Nov 13, 2024	51.75	51.81	51.64	51.74	51.66	-0.77%	166,794
Nov 12, 2024	52.42	52.42	52.13	52.14	52.06	-1.27%	121,300
Nov 11, 2024	52.86	52.95	52.77	52.81	52.73	0.09%	81,400
Nov 8, 2024	53.00	53.00	52.66	52.76	52.68	-0.81%	64,322
Nov 7, 2024	53.19	53.24	52.88	53.19	53.11	-0.36%	50,818
Nov 6, 2024	53.26	53.54	53.16	53.38	53.30	0.55%	111,087
Nov 5, 2024	52.97	53.12	52.95	53.09	53.01	0.95%	43,604
Nov 4, 2024	52.86	52.93	52.56	52.59	52.51	-1.02%	57,190
Nov 1, 2024	53.40	53.45	53.12	53.13	53.05	-0.26%	28,887
Oct 31, 2024	53.35	53.35	53.04	53.27	53.19	-0.17%	53,394
Oct 30, 2024	53.37	53.56	53.36	53.36	53.28	-0.60%	46,974
Oct 29, 2024	53.64	53.72	53.46	53.68	53.60	0.36%	62,629
Oct 28, 2024	53.50	53.58	53.30	53.49	53.41	0.79%	43,322
Oct 25, 2024	53.21	53.25	53.03	53.07	52.99	-1.19%	76,205
Oct 24, 2024	53.70	53.74	53.55	53.71	53.63	-0.09%	41,730
Oct 23, 2024	53.85	53.85	53.51	53.76	53.68	-0.13%	75,645
Oct 22, 2024	53.92	53.93	53.72	53.83	53.75	-0.65%	44,940
Oct 21, 2024	54.26	54.35	54.08	54.18	54.10	-0.53%	83,002
Oct 18, 2024	54.48	54.52	54.33	54.47	54.39	0.68%	79,216
Oct 17, 2024	54.32	54.32	54.01	54.10	54.02	-1.08%	182,322
Oct 16, 2024	54.73	54.78	54.59	54.69	54.61	-0.07%	30,168
Oct 15, 2024	54.98	54.98	54.59	54.73	54.65	-0.51%	140,377
Oct 14, 2024	54.96	55.10	54.91	55.01	54.93	0.40%	29,194
Oct 11, 2024	54.66	54.85	54.58	54.79	54.71	0.11%	44,038
Oct 10, 2024	54.80	54.84	54.66	54.73	54.65	-0.44%	62,828
Oct 9, 2024	54.77	55.00	54.73	54.97	54.89	0.33%	76,073
Oct 8, 2024	54.83	55.05	54.69	54.79	54.71	1.24%	117,836
Oct 7, 2024	54.57	54.63	54.10	54.12	54.04	-1.73%	115,834
Oct 4, 2024	54.91	55.16	54.80	55.07	54.99	-0.27%	87,950
Oct 3, 2024	55.47	55.50	55.19	55.22	55.14	-1.15%	91,312
Oct 2, 2024	56.01	56.12	55.56	55.86	55.78	-0.30%	94,657
Oct 1, 2024	56.41	56.45	55.85	56.03	55.95	-0.48%	59,849
Sep 30, 2024	56.44	56.44	56.11	56.30	56.21	-1.26%	65,799
Sep 27, 2024	57.16	57.19	56.92	57.02	56.93	-0.40%	75,902
Sep 26, 2024	57.18	57.30	57.00	57.25	57.16	0.88%	49,086
Sep 25, 2024	56.93	57.07	56.73	56.75	56.66	0.19%	37,825
Sep 24, 2024	56.83	56.83	56.61	56.64	56.55	-0.51%	52,909
Sep 23, 2024	56.82	56.95	56.76	56.93	56.84	0.71%	81,819
Sep 20, 2024	56.32	56.55	56.31	56.53	56.44	1.18%	101,332
Sep 19, 2024	55.68	55.92	55.55	55.87	55.79	1.10%	75,710
Sep 18, 2024	55.47	55.56	55.26	55.26	55.18	-0.38%	29,307
Sep 17, 2024	55.57	55.63	55.34	55.47	55.39	-0.22%	26,317
Sep 16, 2024	55.52	55.60	55.47	55.59	55.51	0.34%	33,725
Sep 13, 2024	55.29	55.47	55.22	55.40	55.32	0.20%	18,499
Sep 12, 2024	55.17	55.35	55.06	55.29	55.21	1.12%	25,238
Sep 11, 2024	54.53	54.73	54.23	54.68	54.60	-	14,675
Sep 10, 2024	54.78	54.80	54.55	54.68	54.60	0.05%	70,131
Sep 9, 2024	54.56	54.76	54.54	54.65	54.57	1.02%	16,871
Sep 6, 2024	54.50	54.57	54.10	54.10	54.02	-1.28%	68,915
Sep 5, 2024	54.85	54.95	54.69	54.80	54.72	-0.47%	57,994
Sep 4, 2024	55.02	55.17	54.95	55.06	54.98	0.36%	41,807
Sep 3, 2024	55.36	55.36	54.78	54.86	54.78	-0.63%	194,375
Aug 30, 2024	55.44	55.54	55.20	55.21	55.13	0.09%	253,097
Aug 29, 2024	55.15	55.31	54.95	55.16	55.08	0.60%	66,264
Aug 28, 2024	54.82	55.02	54.80	54.83	54.75	-0.20%	53,706
Aug 27, 2024	54.94	54.99	54.80	54.94	54.86	-0.09%	386,858
Aug 26, 2024	55.24	55.24	54.85	54.99	54.91	0.26%	59,572
Aug 23, 2024	54.53	54.85	54.50	54.85	54.77	0.75%	55,265
Aug 22, 2024	54.34	54.49	54.17	54.44	54.36	-0.07%	79,011
Aug 21, 2024	54.33	54.49	54.20	54.48	54.40	0.55%	137,431
Aug 20, 2024	54.29	54.39	54.07	54.18	54.10	-0.11%	122,066
Aug 19, 2024	54.17	54.31	54.17	54.24	54.16	0.06%	24,346
Aug 16, 2024	53.81	54.21	53.81	54.21	54.13	1.18%	52,361
Aug 15, 2024	53.52	53.78	53.36	53.58	53.50	0.81%	68,351
Aug 14, 2024	53.21	53.29	53.05	53.15	53.07	-0.41%	42,871
Aug 13, 2024	53.23	53.39	53.19	53.37	53.29	-0.30%	83,827
Aug 12, 2024	53.53	53.66	53.48	53.53	53.45	-0.19%	27,700
Aug 9, 2024	53.35	53.72	53.28	53.63	53.55	0.28%	53,254
Aug 8, 2024	53.10	53.57	53.10	53.48	53.40	0.72%	69,161
Aug 7, 2024	53.46	53.55	53.05	53.10	53.02	0.04%	65,772
Aug 6, 2024	52.75	53.21	52.75	53.08	53.00	0.76%	30,477
Aug 5, 2024	52.11	53.08	52.10	52.68	52.60	-2.32%	117,137
Aug 2, 2024	54.07	54.16	53.77	53.93	53.85	-1.34%	89,770
Aug 1, 2024	54.87	54.91	54.47	54.66	54.58	-0.40%	32,824