Ind-Swift Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	141.10	145.65	139.75	143.20	143.20	-	17,052
Mar 11, 2026	144.95	149.35	142.00	143.20	143.20	0.67%	16,507
Mar 10, 2026	142.95	145.45	141.10	142.25	142.25	1.90%	16,438
Mar 9, 2026	126.05	141.50	126.05	139.60	139.60	1.75%	29,913
Mar 6, 2026	137.95	140.70	135.00	137.20	137.20	-0.07%	21,854
Mar 5, 2026	125.05	142.00	125.05	137.30	137.30	8.93%	145,395
Mar 4, 2026	132.55	134.05	126.00	126.05	126.05	-8.03%	39,893
Mar 2, 2026	130.15	144.55	130.15	137.05	137.05	-5.78%	204,404
Feb 27, 2026	146.00	151.95	143.00	145.45	145.45	-1.95%	17,518
Feb 26, 2026	149.95	149.95	145.95	148.35	148.35	0.82%	11,189
Feb 25, 2026	142.35	147.90	142.25	147.15	147.15	3.55%	20,082
Feb 24, 2026	149.85	149.85	141.50	142.10	142.10	-3.66%	13,870
Feb 23, 2026	143.55	148.20	139.95	147.50	147.50	4.28%	80,229
Feb 20, 2026	135.45	146.05	135.45	141.45	141.45	2.87%	38,246
Feb 19, 2026	143.00	143.15	135.75	137.50	137.50	-3.20%	47,637
Feb 18, 2026	146.50	146.50	140.80	142.05	142.05	-1.08%	23,214
Feb 17, 2026	143.15	150.00	141.65	143.60	143.60	-0.17%	53,761
Feb 16, 2026	135.05	144.40	133.25	143.85	143.85	5.93%	69,162
Feb 13, 2026	135.95	140.70	131.30	135.80	135.80	0.52%	22,804
Feb 12, 2026	130.10	139.25	130.10	135.10	135.10	1.66%	27,210
Feb 11, 2026	135.00	135.75	131.35	132.90	132.90	-2.85%	31,594
Feb 10, 2026	142.95	143.00	135.05	136.80	136.80	-1.69%	66,061
Feb 9, 2026	133.25	139.75	133.20	139.15	139.15	5.66%	78,713
Feb 6, 2026	123.10	139.00	119.75	131.70	131.70	7.60%	754,291
Feb 5, 2026	118.85	124.60	118.50	122.40	122.40	2.47%	60,812
Feb 4, 2026	115.00	122.90	114.05	119.45	119.45	5.34%	31,166
Feb 3, 2026	115.85	115.90	108.20	113.40	113.40	4.52%	6,119
Feb 2, 2026	114.85	114.85	106.35	108.50	108.50	-2.52%	9,383
Feb 1, 2026	113.00	118.05	110.00	111.30	111.30	-1.80%	13,455
Jan 30, 2026	107.10	117.57	107.10	113.34	113.34	5.52%	32,268
Jan 29, 2026	108.44	110.00	106.20	107.41	107.41	-0.95%	6,523
Jan 28, 2026	107.74	111.06	105.90	108.44	108.44	1.66%	5,141
Jan 27, 2026	105.01	108.50	105.01	106.67	106.67	-2.09%	8,217
Jan 23, 2026	108.91	115.18	107.00	108.95	108.95	2.53%	10,909
Jan 22, 2026	108.79	109.51	105.10	106.26	106.26	0.29%	6,796
Jan 21, 2026	106.86	108.90	103.00	105.95	105.95	-1.38%	9,936
Jan 20, 2026	109.95	113.22	107.00	107.43	107.43	-3.43%	13,677
Jan 19, 2026	110.88	112.00	106.02	111.25	111.25	0.40%	44,381
Jan 16, 2026	101.15	112.00	99.00	110.81	110.81	9.55%	44,258
Jan 14, 2026	101.21	105.88	99.60	101.15	101.15	-1.07%	23,509
Jan 13, 2026	91.20	104.13	90.73	102.24	102.24	12.40%	60,047
Jan 12, 2026	90.04	92.90	89.21	90.96	90.96	0.29%	5,811
Jan 9, 2026	91.00	91.92	89.50	90.70	90.70	-0.48%	4,802
Jan 8, 2026	91.10	97.50	90.75	91.14	91.14	-3.46%	5,619
Jan 7, 2026	88.50	95.51	88.50	94.41	94.41	5.30%	10,563
Jan 6, 2026	90.11	90.44	89.50	89.66	89.66	-	816
Jan 5, 2026	92.50	92.50	89.35	89.66	89.66	-1.94%	4,475
Jan 2, 2026	90.16	91.89	89.29	91.43	91.43	1.41%	1,540
Jan 1, 2026	88.11	90.70	88.11	90.16	90.16	2.23%	754
Dec 31, 2025	90.00	90.84	87.49	88.19	88.19	-1.24%	5,461