Indef Manufacturing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	269.90	270.00	250.15	252.60	252.60	-7.12%	132,068
May 27, 2026	273.65	275.30	270.05	271.95	271.95	-0.33%	25,195
May 26, 2026	280.00	282.00	271.50	272.85	272.85	-2.73%	40,162
May 25, 2026	281.70	285.00	271.60	280.50	280.50	-0.43%	28,267
May 22, 2026	276.25	288.00	271.40	281.70	281.70	2.05%	25,183
May 21, 2026	276.30	280.00	270.00	276.05	276.05	2.22%	30,245
May 20, 2026	275.00	275.95	266.10	270.05	270.05	-2.82%	26,305
May 19, 2026	280.00	280.00	273.05	277.90	277.90	0.83%	15,878
May 18, 2026	276.50	278.20	268.10	275.60	275.60	-1.92%	13,255
May 15, 2026	286.35	289.75	277.00	281.00	281.00	-1.16%	9,585
May 14, 2026	292.50	293.60	282.10	284.30	284.30	-2.05%	12,585
May 13, 2026	286.35	293.45	285.30	290.25	290.25	0.29%	9,741
May 12, 2026	309.55	310.80	286.05	289.40	289.40	-6.15%	66,663
May 11, 2026	309.90	323.00	305.00	308.35	308.35	0.75%	43,703
May 8, 2026	305.00	309.75	302.10	306.05	306.05	0.82%	16,256
May 7, 2026	315.15	315.15	298.10	303.55	303.55	-2.19%	78,335
May 6, 2026	303.65	323.00	303.65	310.35	310.35	3.36%	83,101
May 5, 2026	294.90	307.90	290.00	300.25	300.25	1.81%	20,972
May 4, 2026	302.90	307.15	291.00	294.90	294.90	-1.45%	11,074
Apr 30, 2026	302.53	303.59	294.00	299.23	299.23	-1.09%	18,025
Apr 29, 2026	324.46	330.00	300.55	302.53	302.53	-6.76%	66,778
Apr 28, 2026	316.89	333.00	315.63	324.46	324.46	3.20%	63,997
Apr 27, 2026	314.98	317.00	306.17	314.39	314.39	1.43%	18,053
Apr 24, 2026	319.00	320.50	300.99	309.95	309.95	-0.80%	40,494
Apr 23, 2026	304.54	323.98	303.00	312.44	312.44	4.13%	81,543
Apr 22, 2026	300.00	307.00	295.50	300.04	300.04	0.73%	27,846
Apr 21, 2026	282.38	303.00	282.38	297.86	297.86	4.46%	39,162
Apr 20, 2026	294.00	296.97	282.50	285.15	285.15	-2.51%	36,660
Apr 17, 2026	291.12	298.89	291.12	292.48	292.48	-0.11%	21,225
Apr 16, 2026	299.00	303.90	289.50	292.79	292.79	0.53%	46,122
Apr 15, 2026	282.00	307.04	276.51	291.25	291.25	6.25%	172,770
Apr 13, 2026	261.00	279.00	257.40	274.13	274.13	3.34%	48,666
Apr 10, 2026	258.40	271.46	256.53	265.27	265.27	4.19%	40,443
Apr 9, 2026	265.00	267.79	252.01	254.61	254.61	-3.47%	28,746
Apr 8, 2026	252.41	270.00	252.41	263.77	263.77	6.07%	76,058
Apr 7, 2026	242.00	255.00	240.11	248.68	248.68	2.04%	30,387
Apr 6, 2026	229.00	248.00	229.00	243.70	243.70	3.32%	25,790
Apr 2, 2026	229.00	238.98	220.31	235.87	235.87	2.08%	29,615
Apr 1, 2026	215.98	239.49	215.98	231.07	231.07	9.19%	32,628
Mar 30, 2026	215.10	217.00	209.23	211.62	211.62	1.22%	49,911
Mar 27, 2026	228.47	234.00	207.25	209.06	209.06	-8.50%	87,232
Mar 25, 2026	233.89	235.29	227.00	228.47	228.47	0.06%	19,573
Mar 24, 2026	234.00	234.00	223.02	228.34	228.34	2.85%	16,225
Mar 23, 2026	234.02	234.02	219.00	222.01	222.01	-4.66%	25,609
Mar 20, 2026	236.99	238.00	230.25	232.85	232.85	1.07%	8,790
Mar 19, 2026	236.80	238.00	220.00	230.38	230.38	-2.81%	19,159
Mar 18, 2026	234.00	244.40	234.00	237.04	237.04	1.01%	22,064
Mar 17, 2026	233.56	245.00	232.94	234.66	234.66	-0.40%	27,678
Mar 16, 2026	242.96	247.44	232.00	235.60	235.60	-1.57%	29,644
Mar 13, 2026	254.75	260.00	235.21	239.37	239.37	-6.04%	49,299