Indegene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	462.50	465.80	456.40	459.35	459.35	-0.65%	8,898
Mar 5, 2026	471.60	472.85	456.10	462.35	462.35	-2.04%	18,856
Mar 4, 2026	465.65	481.00	460.35	472.00	472.00	-1.51%	10,358
Mar 2, 2026	484.80	488.15	476.30	479.25	479.25	-3.32%	9,178
Feb 27, 2026	501.05	511.00	493.20	495.70	495.70	-0.82%	10,554
Feb 26, 2026	493.70	504.60	491.75	499.80	499.80	1.36%	21,363
Feb 25, 2026	480.05	501.95	480.05	493.10	493.10	2.94%	28,872
Feb 24, 2026	475.30	483.95	470.05	479.00	479.00	-0.90%	14,127
Feb 23, 2026	484.70	489.85	481.30	483.35	483.35	-0.30%	4,926
Feb 20, 2026	488.35	496.75	484.05	484.80	484.80	-1.05%	8,549
Feb 19, 2026	497.40	501.00	489.30	489.95	489.95	-1.48%	10,950
Feb 18, 2026	493.00	507.75	490.40	497.30	497.30	-0.11%	24,156
Feb 17, 2026	478.25	505.25	478.25	497.85	497.85	5.21%	33,200
Feb 16, 2026	486.05	486.05	467.80	473.20	473.20	-0.33%	39,055
Feb 13, 2026	468.00	486.80	461.00	474.75	474.75	1.00%	14,782
Feb 12, 2026	472.35	472.90	468.10	470.05	470.05	-0.67%	546,340
Feb 11, 2026	486.20	486.50	471.90	473.20	473.20	-2.66%	10,855
Feb 10, 2026	492.00	497.05	485.00	486.15	486.15	-0.98%	7,821
Feb 9, 2026	488.05	494.70	488.00	490.95	490.95	-0.11%	8,583
Feb 6, 2026	480.80	493.00	478.00	491.50	491.50	2.23%	11,281
Feb 5, 2026	480.45	483.90	476.00	480.80	480.80	0.18%	12,093
Feb 4, 2026	499.80	499.80	477.00	479.95	479.95	-3.96%	8,201
Feb 3, 2026	499.30	506.35	489.20	499.75	499.75	1.77%	19,831
Feb 2, 2026	471.95	497.20	471.95	491.05	491.05	1.86%	17,695
Feb 1, 2026	487.90	489.80	474.80	482.10	482.10	-0.02%	9,264
Jan 30, 2026	461.85	496.25	455.80	482.20	482.20	2.72%	34,128
Jan 29, 2026	476.50	476.50	467.25	469.45	469.45	-1.26%	13,871
Jan 28, 2026	465.45	481.00	458.45	475.45	475.45	2.15%	14,925
Jan 27, 2026	474.00	474.00	456.00	465.45	465.45	-1.80%	11,842
Jan 23, 2026	479.65	479.65	473.00	474.00	474.00	-0.23%	4,082
Jan 22, 2026	481.70	483.90	474.00	475.10	475.10	-1.21%	16,357
Jan 21, 2026	478.45	490.55	475.85	480.90	480.90	0.42%	12,716
Jan 20, 2026	477.40	482.95	471.45	478.90	478.90	0.32%	7,828
Jan 19, 2026	493.55	495.70	476.20	477.35	477.35	-3.86%	12,463
Jan 16, 2026	503.50	505.05	493.00	496.50	496.50	-1.89%	12,758
Jan 14, 2026	506.10	512.80	504.50	506.05	506.05	-1.04%	13,534
Jan 13, 2026	511.10	515.45	509.00	511.35	511.35	0.29%	2,046
Jan 12, 2026	506.85	511.90	502.90	509.85	509.85	0.23%	6,703
Jan 9, 2026	519.95	519.95	505.05	508.70	508.70	-2.15%	4,696
Jan 8, 2026	519.60	522.05	518.00	519.90	519.90	-0.15%	9,350
Jan 7, 2026	522.10	526.15	519.60	520.70	520.70	-0.26%	3,764
Jan 6, 2026	520.00	524.25	519.80	522.05	522.05	0.25%	8,966
Jan 5, 2026	522.30	524.05	520.00	520.75	520.75	-0.29%	3,121
Jan 2, 2026	519.60	526.35	519.55	522.25	522.25	0.52%	5,745
Jan 1, 2026	520.75	522.65	518.70	519.55	519.55	-0.19%	4,846
Dec 31, 2025	524.35	524.35	519.20	520.55	520.55	0.25%	6,752
Dec 30, 2025	521.35	525.00	518.10	519.25	519.25	-0.62%	16,011
Dec 29, 2025	520.00	524.00	518.10	522.50	522.50	0.43%	8,097
Dec 26, 2025	521.55	523.85	514.00	520.25	520.25	-0.62%	9,078
Dec 24, 2025	532.30	533.40	522.05	523.50	523.50	-1.65%	8,616