INDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	52.53	52.88	52.31	52.80	52.80	0.99%	91,390
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
Apr 15, 2025	50.50	50.66	50.37	50.37	50.37	0.28%	137,386
Apr 14, 2025	50.23	50.60	50.10	50.23	50.23	0.50%	52,692
Apr 11, 2025	49.52	50.07	49.32	49.98	49.98	0.91%	56,107
Apr 10, 2025	49.73	49.78	48.96	49.53	49.53	-1.12%	95,457
Apr 9, 2025	48.05	50.52	47.94	50.09	50.09	3.41%	112,490
Apr 8, 2025	49.13	49.35	48.15	48.44	48.44	-0.35%	159,930
Apr 7, 2025	48.12	48.83	47.94	48.61	48.61	0.08%	152,107
Apr 4, 2025	49.19	49.26	48.49	48.57	48.57	-3.40%	247,356
Apr 3, 2025	50.24	50.50	50.23	50.28	50.28	-0.95%	112,632
Apr 2, 2025	50.52	50.82	50.52	50.76	50.76	0.79%	56,549
Apr 1, 2025	50.18	50.45	50.15	50.36	50.36	-0.81%	30,992
Mar 31, 2025	50.47	50.83	50.43	50.77	50.77	0.24%	77,001
Mar 28, 2025	51.00	51.12	50.63	50.65	50.65	-0.80%	109,310
Mar 27, 2025	51.03	51.15	51.00	51.06	51.06	0.59%	64,245
Mar 26, 2025	50.88	50.97	50.67	50.76	50.76	-1.09%	110,866
Mar 25, 2025	51.22	51.40	51.18	51.32	51.32	0.04%	142,911
Mar 24, 2025	51.14	51.30	51.11	51.30	51.30	1.70%	152,822
Mar 21, 2025	50.24	50.47	50.24	50.44	50.44	1.35%	87,124
Mar 20, 2025	49.52	49.86	49.51	49.77	49.77	0.12%	51,022
Mar 19, 2025	49.50	49.72	49.43	49.71	49.71	1.24%	65,707
Mar 18, 2025	49.08	49.18	48.95	49.10	49.10	0.55%	246,508
Mar 17, 2025	48.58	48.84	48.56	48.83	48.83	1.16%	89,181
Mar 14, 2025	48.21	48.30	48.20	48.27	48.27	0.75%	28,491
Mar 13, 2025	47.84	48.03	47.84	47.91	47.91	-0.29%	820,651
Mar 12, 2025	48.01	48.13	47.91	48.05	48.05	0.04%	714,456
Mar 11, 2025	48.05	48.10	47.80	48.03	48.03	0.65%	773,353
Mar 10, 2025	47.85	47.86	47.58	47.72	47.72	-0.98%	976,566
Mar 7, 2025	48.13	48.27	47.87	48.19	48.19	0.37%	1,499,521
Mar 6, 2025	48.09	48.27	47.99	48.01	48.01	-0.17%	1,484,809
Mar 5, 2025	47.73	48.12	47.73	48.09	48.09	1.99%	1,112,214
Mar 4, 2025	47.23	47.35	46.93	47.15	47.15	-0.17%	122,562
Mar 3, 2025	47.50	47.67	47.14	47.23	47.23	-0.71%	91,857
Feb 28, 2025	47.27	47.57	47.15	47.57	47.57	-0.56%	62,138
Feb 27, 2025	48.07	48.13	47.83	47.84	47.84	-0.93%	65,925
Feb 26, 2025	48.28	48.48	48.21	48.29	48.29	-0.43%	55,817
Feb 25, 2025	48.33	48.53	48.24	48.50	48.50	0.14%	61,621
Feb 24, 2025	48.45	48.51	48.35	48.43	48.43	-0.23%	92,873
Feb 21, 2025	49.00	49.00	48.52	48.54	48.54	-1.50%	79,952
Feb 20, 2025	49.21	49.35	49.06	49.28	49.28	0.45%	48,168
Feb 19, 2025	48.98	49.12	48.91	49.06	49.06	-0.12%	51,347
Feb 18, 2025	49.03	49.17	49.02	49.12	49.12	0.04%	85,602
Feb 14, 2025	49.26	49.34	49.10	49.10	49.10	-1.01%	36,533
Feb 13, 2025	49.26	49.67	49.18	49.60	49.60	0.85%	98,546
Feb 12, 2025	49.13	49.33	49.02	49.18	49.18	-0.55%	47,071