INDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	47.71	48.44	47.68	48.44	48.44	2.17%	204,846
Feb 19, 2026	47.42	47.47	47.30	47.41	47.41	-1.76%	91,717
Feb 18, 2026	48.22	48.39	48.20	48.26	48.26	0.06%	64,343
Feb 17, 2026	48.11	48.28	47.98	48.23	48.23	0.67%	112,586
Feb 13, 2026	47.86	47.95	47.63	47.91	47.91	-0.27%	247,105
Feb 12, 2026	48.45	48.45	48.00	48.04	48.04	-0.83%	148,854
Feb 11, 2026	48.52	48.55	48.31	48.44	48.44	-0.60%	72,533
Feb 10, 2026	48.62	48.76	48.57	48.73	48.73	0.60%	143,860
Feb 9, 2026	48.39	48.51	48.36	48.44	48.44	0.06%	103,582
Feb 6, 2026	48.16	48.42	48.14	48.41	48.41	0.64%	106,850
Feb 5, 2026	48.13	48.23	48.03	48.10	48.10	-0.74%	125,993
Feb 4, 2026	48.39	48.47	48.20	48.46	48.46	0.33%	213,969
Feb 3, 2026	48.60	48.69	48.14	48.30	48.30	-0.17%	312,277
Feb 2, 2026	46.74	48.63	46.64	48.38	48.38	2.76%	654,765
Jan 30, 2026	47.08	47.12	46.87	47.08	47.08	0.09%	211,789
Jan 29, 2026	47.13	47.15	46.72	47.04	47.04	0.56%	220,878
Jan 28, 2026	46.83	46.91	46.64	46.78	46.78	-0.87%	326,036
Jan 27, 2026	47.17	47.22	47.10	47.19	47.19	0.55%	270,710
Jan 26, 2026	46.82	47.04	46.68	46.93	46.93	0.47%	620,112
Jan 23, 2026	46.58	46.78	46.51	46.71	46.71	-1.00%	187,597
Jan 22, 2026	47.04	47.25	47.04	47.18	47.18	0.47%	114,891
Jan 21, 2026	46.82	47.06	46.75	46.96	46.96	-0.30%	121,210
Jan 20, 2026	47.28	47.31	47.04	47.10	47.10	-1.83%	205,030
Jan 16, 2026	47.98	48.04	47.87	47.98	47.98	-0.74%	75,917
Jan 15, 2026	48.26	48.36	48.22	48.34	48.34	-0.14%	77,408
Jan 14, 2026	48.21	48.42	48.21	48.41	48.41	0.27%	133,452
Jan 13, 2026	48.37	48.37	48.20	48.28	48.28	-0.72%	75,019
Jan 12, 2026	48.41	48.68	48.41	48.63	48.63	0.58%	114,830
Jan 9, 2026	48.42	48.42	48.17	48.35	48.35	-0.84%	72,985
Jan 8, 2026	48.73	48.79	48.66	48.76	48.76	-0.65%	52,537
Jan 7, 2026	49.19	49.21	49.01	49.08	49.08	0.16%	145,550
Jan 6, 2026	49.19	49.26	48.98	49.00	49.00	-0.67%	186,941
Jan 5, 2026	49.16	49.34	49.06	49.33	49.33	-0.30%	253,117
Jan 2, 2026	49.54	49.54	49.30	49.48	49.48	0.39%	120,028
Dec 31, 2025	49.13	49.33	49.13	49.29	49.29	0.78%	72,803
Dec 30, 2025	49.03	49.09	48.89	48.91	48.91	0.08%	520,204
Dec 29, 2025	48.93	48.94	48.75	48.87	48.87	-0.51%	185,226
Dec 26, 2025	49.13	49.14	49.01	49.12	49.12	-0.24%	88,837
Dec 24, 2025	49.31	49.31	49.15	49.24	49.24	-0.44%	93,478
Dec 23, 2025	49.18	49.46	49.15	49.46	49.46	0.26%	151,556
Dec 22, 2025	49.33	49.41	49.25	49.33	49.33	0.08%	109,141
Dec 19, 2025	49.06	49.63	48.99	49.29	49.29	1.69%	164,710
Dec 18, 2025	48.36	48.65	48.36	48.47	48.47	0.69%	303,518
Dec 17, 2025	48.26	48.33	48.11	48.14	48.14	0.23%	140,504
Dec 16, 2025	48.01	48.17	47.96	48.03	48.03	-8.13%	326,870
Dec 15, 2025	52.41	52.44	52.24	52.28	48.28	-0.06%	80,318
Dec 12, 2025	52.48	52.56	52.22	52.31	48.31	-0.87%	60,172
Dec 11, 2025	52.51	52.81	52.44	52.77	48.74	0.34%	90,372
Dec 10, 2025	52.47	52.62	52.40	52.59	48.57	0.31%	73,591
Dec 9, 2025	52.47	52.55	52.40	52.43	48.42	0.29%	70,546