INDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	42.74	42.80	42.60	42.70	-	0.85%	83,036
May 21, 2026	41.93	42.49	41.82	42.34	42.34	-	156,919
May 20, 2026	41.89	42.40	41.75	42.34	42.34	1.41%	132,492
May 19, 2026	41.71	41.92	41.69	41.75	41.75	-1.32%	106,071
May 18, 2026	42.34	42.46	42.09	42.31	42.31	-0.21%	80,159
May 15, 2026	42.44	42.50	42.33	42.40	42.40	-0.68%	88,632
May 14, 2026	42.41	42.72	42.41	42.69	42.69	1.11%	86,493
May 13, 2026	41.99	42.30	41.91	42.22	42.22	0.62%	66,774
May 12, 2026	41.99	41.99	41.73	41.96	41.96	-1.36%	320,769
May 11, 2026	42.84	42.90	42.52	42.54	42.54	-2.68%	184,105
May 8, 2026	43.80	43.81	43.62	43.71	43.71	-0.23%	157,401
May 7, 2026	44.24	44.30	43.76	43.81	43.81	-0.68%	84,888
May 6, 2026	43.94	44.19	43.88	44.11	44.11	1.75%	285,400
May 5, 2026	43.30	43.43	43.27	43.35	43.35	0.57%	72,891
May 4, 2026	43.24	43.41	42.93	43.10	43.10	-1.07%	113,517
May 1, 2026	43.58	43.81	43.52	43.57	43.57	-0.32%	143,897
Apr 30, 2026	43.55	43.77	43.34	43.71	43.71	0.71%	102,592
Apr 29, 2026	43.49	43.53	43.30	43.40	43.40	-0.12%	119,836
Apr 28, 2026	43.34	43.45	43.25	43.45	43.45	-0.57%	86,546
Apr 27, 2026	43.82	43.82	43.66	43.70	43.70	-0.32%	77,378
Apr 24, 2026	43.63	43.86	43.57	43.84	43.84	0.09%	86,348
Apr 23, 2026	44.00	44.11	43.54	43.80	43.80	-0.97%	136,454
Apr 22, 2026	44.32	44.42	44.15	44.23	44.23	-0.20%	122,104
Apr 21, 2026	44.81	44.86	44.30	44.32	44.32	-1.12%	84,767
Apr 20, 2026	44.83	44.90	44.72	44.82	44.82	-1.47%	132,819
Apr 17, 2026	45.39	45.83	45.39	45.49	45.49	2.11%	189,304
Apr 16, 2026	44.29	44.58	44.26	44.55	44.55	-0.13%	208,321
Apr 15, 2026	44.46	44.61	44.39	44.61	44.61	0.31%	63,674
Apr 14, 2026	44.35	44.60	44.35	44.47	44.47	0.86%	119,844
Apr 13, 2026	43.75	44.11	43.68	44.09	44.09	-0.20%	177,292
Apr 10, 2026	44.29	44.44	44.09	44.18	44.18	0.34%	210,854
Apr 9, 2026	44.00	44.29	43.80	44.03	44.03	-0.74%	145,521
Apr 8, 2026	44.80	44.84	44.20	44.36	44.36	3.84%	301,127
Apr 7, 2026	42.65	42.72	42.37	42.72	42.72	0.28%	177,625
Apr 6, 2026	42.41	42.65	42.40	42.60	42.60	1.15%	163,701
Apr 2, 2026	41.76	42.36	41.71	42.12	42.12	-0.18%	87,496
Apr 1, 2026	42.03	42.39	41.88	42.19	42.19	-0.12%	226,443
Mar 31, 2026	41.43	42.26	41.38	42.24	42.24	3.10%	256,576
Mar 30, 2026	41.04	41.20	40.82	40.97	40.97	-0.65%	115,192
Mar 27, 2026	41.54	41.54	41.17	41.24	41.24	-1.93%	214,184
Mar 26, 2026	42.47	42.68	42.01	42.05	42.05	-1.80%	267,387
Mar 25, 2026	42.73	42.99	42.65	42.82	42.82	2.20%	121,286
Mar 24, 2026	42.13	42.23	41.82	41.90	41.90	-2.58%	190,250
Mar 23, 2026	42.79	43.54	42.78	43.01	43.01	2.50%	245,934
Mar 20, 2026	42.63	42.64	41.91	41.96	41.96	-1.94%	148,477
Mar 19, 2026	42.54	42.96	42.43	42.79	42.79	-0.21%	123,953
Mar 18, 2026	43.54	43.58	42.86	42.88	42.88	-1.92%	84,694
Mar 17, 2026	43.86	43.91	43.72	43.72	43.72	-0.27%	108,811
Mar 16, 2026	43.83	43.92	43.65	43.84	43.84	1.58%	279,145
Mar 13, 2026	43.43	43.63	43.09	43.16	43.16	-0.94%	221,025