INDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	51.90	52.00	51.76	51.91	51.91	0.35%	96,181
Nov 19, 2024	51.56	51.88	51.52	51.73	51.73	0.25%	73,755
Nov 18, 2024	51.44	51.68	51.30	51.60	51.60	0.43%	67,554
Nov 15, 2024	51.77	51.77	51.27	51.38	51.38	-0.81%	78,522
Nov 14, 2024	51.77	51.97	51.71	51.80	51.80	0.12%	81,850
Nov 13, 2024	51.75	51.81	51.64	51.74	51.74	-0.77%	166,794
Nov 12, 2024	52.42	52.42	52.13	52.14	52.14	-1.27%	121,300
Nov 11, 2024	52.86	52.95	52.77	52.81	52.81	0.09%	81,400
Nov 8, 2024	53.00	53.00	52.66	52.76	52.76	-0.81%	64,322
Nov 7, 2024	53.19	53.24	52.88	53.19	53.19	-0.36%	50,818
Nov 6, 2024	53.26	53.54	53.16	53.38	53.38	0.55%	111,087
Nov 5, 2024	52.97	53.12	52.95	53.09	53.09	0.95%	43,604
Nov 4, 2024	52.86	52.93	52.56	52.59	52.59	-1.02%	57,190
Nov 1, 2024	53.40	53.45	53.12	53.13	53.13	-0.26%	28,887
Oct 31, 2024	53.35	53.35	53.04	53.27	53.27	-0.17%	53,394
Oct 30, 2024	53.37	53.56	53.36	53.36	53.36	-0.60%	46,974
Oct 29, 2024	53.64	53.72	53.46	53.68	53.68	0.36%	62,629
Oct 28, 2024	53.50	53.58	53.30	53.49	53.49	0.79%	43,322
Oct 25, 2024	53.21	53.25	53.03	53.07	53.07	-1.19%	76,205
Oct 24, 2024	53.70	53.74	53.55	53.71	53.71	-0.09%	41,730
Oct 23, 2024	53.85	53.85	53.51	53.76	53.76	-0.13%	75,645
Oct 22, 2024	53.92	53.93	53.72	53.83	53.83	-0.65%	44,940
Oct 21, 2024	54.26	54.35	54.08	54.18	54.18	-0.53%	83,002
Oct 18, 2024	54.48	54.52	54.33	54.47	54.47	0.68%	79,216
Oct 17, 2024	54.32	54.32	54.01	54.10	54.10	-1.08%	182,322
Oct 16, 2024	54.73	54.78	54.59	54.69	54.69	-0.07%	30,168
Oct 15, 2024	54.98	54.98	54.59	54.73	54.73	-0.51%	140,377
Oct 14, 2024	54.96	55.10	54.91	55.01	55.01	0.40%	29,194
Oct 11, 2024	54.66	54.85	54.58	54.79	54.79	0.11%	44,038
Oct 10, 2024	54.80	54.84	54.66	54.73	54.73	-0.44%	62,828
Oct 9, 2024	54.77	55.00	54.73	54.97	54.97	0.33%	76,073
Oct 8, 2024	54.83	55.05	54.69	54.79	54.79	1.24%	117,836
Oct 7, 2024	54.57	54.63	54.10	54.12	54.12	-1.73%	115,834
Oct 4, 2024	54.91	55.16	54.80	55.07	55.07	-0.27%	87,950
Oct 3, 2024	55.47	55.50	55.19	55.22	55.22	-1.15%	91,312
Oct 2, 2024	56.01	56.12	55.56	55.86	55.86	-0.30%	94,657
Oct 1, 2024	56.41	56.45	55.85	56.03	56.03	-0.48%	59,849
Sep 30, 2024	56.44	56.44	56.11	56.30	56.30	-1.26%	65,799
Sep 27, 2024	57.16	57.19	56.92	57.02	57.02	-0.40%	75,902
Sep 26, 2024	57.18	57.30	57.00	57.25	57.25	0.88%	49,086
Sep 25, 2024	56.93	57.07	56.73	56.75	56.75	0.19%	37,825
Sep 24, 2024	56.83	56.83	56.61	56.64	56.64	-0.51%	52,909
Sep 23, 2024	56.82	56.95	56.76	56.93	56.93	0.71%	81,819
Sep 20, 2024	56.32	56.55	56.31	56.53	56.53	1.18%	101,332
Sep 19, 2024	55.68	55.92	55.55	55.87	55.87	1.10%	75,710
Sep 18, 2024	55.47	55.56	55.26	55.26	55.26	-0.38%	29,307
Sep 17, 2024	55.57	55.63	55.34	55.47	55.47	-0.22%	26,317
Sep 16, 2024	55.52	55.60	55.47	55.59	55.59	0.34%	33,725
Sep 13, 2024	55.29	55.47	55.22	55.40	55.40	0.20%	18,499
Sep 12, 2024	55.17	55.35	55.06	55.29	55.29	1.12%	25,238
Sep 11, 2024	54.53	54.73	54.23	54.68	54.68	-	14,675
Sep 10, 2024	54.78	54.80	54.55	54.68	54.68	0.05%	70,131
Sep 9, 2024	54.56	54.76	54.54	54.65	54.65	1.02%	16,871
Sep 6, 2024	54.50	54.57	54.10	54.10	54.10	-1.28%	68,915
Sep 5, 2024	54.85	54.95	54.69	54.80	54.80	-0.47%	57,994
Sep 4, 2024	55.02	55.17	54.95	55.06	55.06	0.36%	41,807
Sep 3, 2024	55.36	55.36	54.78	54.86	54.86	-0.63%	194,375
Aug 30, 2024	55.44	55.54	55.20	55.21	55.21	0.09%	253,097
Aug 29, 2024	55.15	55.31	54.95	55.16	55.16	0.60%	66,264
Aug 28, 2024	54.82	55.02	54.80	54.83	54.83	-0.20%	53,706
Aug 27, 2024	54.94	54.99	54.80	54.94	54.94	-0.09%	386,858
Aug 26, 2024	55.24	55.24	54.85	54.99	54.99	0.26%	59,572
Aug 23, 2024	54.53	54.85	54.50	54.85	54.85	0.75%	55,265
Aug 22, 2024	54.34	54.49	54.17	54.44	54.44	-0.07%	79,011
Aug 21, 2024	54.33	54.49	54.20	54.48	54.48	0.55%	137,431
Aug 20, 2024	54.29	54.39	54.07	54.18	54.18	-0.11%	122,066
Aug 19, 2024	54.17	54.31	54.17	54.24	54.24	0.06%	24,346
Aug 16, 2024	53.81	54.21	53.81	54.21	54.21	1.18%	52,361
Aug 15, 2024	53.52	53.78	53.36	53.58	53.58	0.81%	68,351
Aug 14, 2024	53.21	53.29	53.05	53.15	53.15	-0.41%	42,871
Aug 13, 2024	53.23	53.39	53.19	53.37	53.37	-0.30%	83,827
Aug 12, 2024	53.53	53.66	53.48	53.53	53.53	-0.19%	27,700
Aug 9, 2024	53.35	53.72	53.28	53.63	53.63	0.28%	53,254
Aug 8, 2024	53.10	53.57	53.10	53.48	53.48	0.72%	69,161
Aug 7, 2024	53.46	53.55	53.05	53.10	53.10	0.04%	65,772
Aug 6, 2024	52.75	53.21	52.75	53.08	53.08	0.76%	30,477
Aug 5, 2024	52.11	53.08	52.10	52.68	52.68	-2.32%	117,137
Aug 2, 2024	54.07	54.16	53.77	53.93	53.93	-1.34%	89,770
Aug 1, 2024	54.87	54.91	54.47	54.66	54.66	-0.40%	32,824
Jul 31, 2024	54.77	55.12	54.77	54.88	54.88	0.53%	41,042
Jul 30, 2024	54.55	54.65	54.41	54.59	54.59	0.20%	33,613
Jul 29, 2024	54.53	54.58	54.41	54.48	54.48	-0.02%	43,135
Jul 26, 2024	54.50	54.60	54.40	54.49	54.49	1.47%	35,009
Jul 25, 2024	53.75	53.87	53.54	53.70	53.70	0.52%	48,687
Jul 24, 2024	53.71	53.79	53.38	53.42	53.42	-0.45%	65,003
Jul 23, 2024	54.49	54.49	53.55	53.66	53.66	-1.79%	102,464
Jul 22, 2024	54.71	54.71	54.43	54.64	54.64	0.44%	52,139
Jul 19, 2024	54.74	54.74	54.33	54.40	54.40	-1.31%	46,105
Jul 18, 2024	55.22	55.40	55.07	55.12	55.12	0.53%	41,463
Jul 17, 2024	54.86	54.94	54.76	54.83	54.83	-0.51%	60,540
Jul 16, 2024	54.79	55.11	54.77	55.11	55.11	0.80%	65,011
Jul 15, 2024	54.76	54.86	54.57	54.67	54.67	-0.16%	81,426
Jul 12, 2024	54.85	54.93	54.75	54.76	54.76	0.55%	61,525
Jul 11, 2024	54.48	54.59	54.42	54.46	54.46	0.33%	73,171
Jul 10, 2024	54.36	54.37	54.20	54.28	54.28	-0.31%	146,050
Jul 9, 2024	54.36	54.53	54.28	54.45	54.45	0.50%	53,584
Jul 8, 2024	54.40	54.49	54.17	54.18	54.18	-0.18%	67,665
Jul 5, 2024	54.44	54.44	54.10	54.28	54.28	-0.15%	124,899
Jul 3, 2024	54.32	54.48	54.32	54.36	54.36	0.37%	59,746
Jul 2, 2024	54.10	54.23	54.00	54.16	54.16	0.33%	77,096