INDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	43.45	43.50	43.23	43.25	43.25	1.52%	177,129
Jun 12, 2026	42.69	42.90	42.58	42.70	42.60	1.16%	229,335
Jun 11, 2026	41.62	42.27	41.47	42.21	42.11	1.03%	175,062
Jun 10, 2026	41.99	42.20	41.71	41.78	41.68	-0.10%	91,672
Jun 9, 2026	42.00	42.28	41.56	41.82	41.72	0.45%	235,258
Jun 8, 2026	41.72	41.83	41.59	41.64	41.54	-0.13%	107,483
Jun 5, 2026	42.21	42.22	41.60	41.69	41.59	-1.37%	106,226
Jun 4, 2026	42.26	42.32	42.21	42.27	42.17	1.34%	53,981
Jun 3, 2026	42.10	42.10	41.64	41.71	41.61	-1.35%	234,300
Jun 2, 2026	42.29	42.49	42.25	42.28	42.18	-0.05%	69,457
Jun 1, 2026	42.20	42.45	42.07	42.30	42.20	-0.94%	160,175
May 29, 2026	42.93	42.94	42.70	42.70	42.60	-0.07%	169,146
May 28, 2026	42.27	42.78	42.19	42.73	42.63	0.26%	161,777
May 27, 2026	42.74	42.95	42.60	42.62	42.52	-0.33%	212,449
May 26, 2026	42.82	42.97	42.76	42.76	42.66	0.49%	151,066
May 22, 2026	42.74	42.80	42.54	42.55	42.45	0.50%	227,446
May 21, 2026	41.93	42.49	41.82	42.34	42.24	-	156,926
May 20, 2026	41.89	42.40	41.75	42.34	42.24	1.41%	132,563
May 19, 2026	41.71	41.92	41.69	41.75	41.65	-1.32%	106,106
May 18, 2026	42.34	42.46	42.09	42.31	42.21	-0.21%	80,160
May 15, 2026	42.44	42.50	42.33	42.40	42.30	-0.68%	88,632
May 14, 2026	42.41	42.72	42.41	42.69	42.59	1.11%	86,493
May 13, 2026	41.99	42.30	41.91	42.22	42.12	0.62%	66,774
May 12, 2026	41.99	41.99	41.73	41.96	41.86	-1.36%	320,769
May 11, 2026	42.84	42.90	42.52	42.54	42.44	-2.68%	184,105
May 8, 2026	43.80	43.81	43.62	43.71	43.61	-0.23%	157,401
May 7, 2026	44.24	44.30	43.76	43.81	43.71	-0.68%	84,888
May 6, 2026	43.94	44.19	43.88	44.11	44.01	1.75%	285,400
May 5, 2026	43.30	43.43	43.27	43.35	43.25	0.57%	72,891
May 4, 2026	43.24	43.41	42.93	43.10	43.00	-1.07%	113,517
May 1, 2026	43.58	43.81	43.52	43.57	43.47	-0.32%	143,897
Apr 30, 2026	43.55	43.77	43.34	43.71	43.61	0.71%	102,592
Apr 29, 2026	43.49	43.53	43.30	43.40	43.30	-0.12%	119,836
Apr 28, 2026	43.34	43.45	43.25	43.45	43.35	-0.57%	86,546
Apr 27, 2026	43.82	43.82	43.66	43.70	43.60	-0.32%	77,378
Apr 24, 2026	43.63	43.86	43.57	43.84	43.74	0.09%	86,348
Apr 23, 2026	44.00	44.11	43.54	43.80	43.70	-0.97%	136,454
Apr 22, 2026	44.32	44.42	44.15	44.23	44.13	-0.20%	122,104
Apr 21, 2026	44.81	44.86	44.30	44.32	44.22	-1.12%	84,767
Apr 20, 2026	44.83	44.90	44.72	44.82	44.72	-1.47%	132,819
Apr 17, 2026	45.39	45.83	45.39	45.49	45.38	2.11%	189,304
Apr 16, 2026	44.29	44.58	44.26	44.55	44.45	-0.13%	208,321
Apr 15, 2026	44.46	44.61	44.39	44.61	44.51	0.31%	63,674
Apr 14, 2026	44.35	44.60	44.35	44.47	44.37	0.86%	119,844
Apr 13, 2026	43.75	44.11	43.68	44.09	43.99	-0.20%	177,292
Apr 10, 2026	44.29	44.44	44.09	44.18	44.08	0.34%	210,854
Apr 9, 2026	44.00	44.29	43.80	44.03	43.93	-0.74%	145,521
Apr 8, 2026	44.80	44.84	44.20	44.36	44.26	3.84%	301,127
Apr 7, 2026	42.65	42.72	42.37	42.72	42.62	0.28%	177,625
Apr 6, 2026	42.41	42.65	42.40	42.60	42.50	1.15%	163,701