Indegene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	463.95	465.95	456.25	459.20	459.20	-0.69%	313,937
Mar 5, 2026	471.05	475.00	456.05	462.40	462.40	-1.95%	600,229
Mar 4, 2026	470.60	481.65	460.80	471.60	471.60	-1.74%	424,205
Mar 2, 2026	480.00	488.00	476.50	479.95	479.95	-3.29%	248,545
Feb 27, 2026	504.00	511.75	492.45	496.30	496.30	-0.80%	268,714
Feb 26, 2026	495.05	505.00	491.95	500.30	500.30	1.43%	659,720
Feb 25, 2026	483.90	502.00	481.00	493.25	493.25	2.80%	503,164
Feb 24, 2026	483.20	484.00	470.15	479.80	479.80	-0.70%	558,908
Feb 23, 2026	484.25	490.90	481.00	483.20	483.20	-0.38%	134,445
Feb 20, 2026	489.95	497.10	484.10	485.05	485.05	-1.07%	122,038
Feb 19, 2026	497.95	501.00	490.00	490.30	490.30	-1.28%	250,352
Feb 18, 2026	494.00	508.25	490.50	496.65	496.65	-0.07%	568,636
Feb 17, 2026	483.00	504.70	477.15	497.00	497.00	4.16%	1,293,087
Feb 16, 2026	483.00	486.55	471.30	477.15	477.15	0.52%	771,628
Feb 13, 2026	468.00	486.60	460.50	474.70	474.70	0.84%	1,350,088
Feb 12, 2026	473.25	473.25	468.30	470.75	470.75	-0.50%	110,255
Feb 11, 2026	486.45	487.15	471.65	473.10	473.10	-2.67%	143,374
Feb 10, 2026	494.40	497.35	484.05	486.10	486.10	-1.05%	392,540
Feb 9, 2026	491.95	494.70	488.00	491.25	491.25	0.41%	413,020
Feb 6, 2026	480.70	493.00	477.45	489.25	489.25	1.78%	185,816
Feb 5, 2026	480.45	484.00	475.95	480.70	480.70	0.30%	244,546
Feb 4, 2026	499.95	500.00	476.75	479.25	479.25	-4.14%	286,763
Feb 3, 2026	510.00	510.75	489.55	499.95	499.95	1.87%	544,476
Feb 2, 2026	480.45	496.00	477.50	490.75	490.75	2.15%	222,869
Feb 1, 2026	483.00	490.00	473.50	480.40	480.40	-0.41%	190,987
Jan 30, 2026	464.00	497.00	464.00	482.40	482.40	2.78%	617,025
Jan 29, 2026	477.85	477.85	467.25	469.35	469.35	-1.31%	285,069
Jan 28, 2026	464.85	481.75	458.20	475.60	475.60	2.31%	311,223
Jan 27, 2026	474.25	474.45	455.60	464.85	464.85	-1.99%	407,959
Jan 23, 2026	476.00	477.90	473.00	474.30	474.30	-0.19%	165,610
Jan 22, 2026	480.95	483.90	473.10	475.20	475.20	-1.16%	172,698
Jan 21, 2026	475.00	490.60	475.00	480.80	480.80	0.18%	235,064
Jan 20, 2026	481.25	483.95	471.00	479.95	479.95	0.43%	233,561
Jan 19, 2026	496.90	496.90	476.25	477.90	477.90	-3.76%	228,693
Jan 16, 2026	506.60	507.95	492.65	496.55	496.55	-1.98%	151,274
Jan 14, 2026	506.00	513.55	505.00	506.60	506.60	-0.84%	220,271
Jan 13, 2026	515.80	515.80	509.10	510.90	510.90	-0.04%	85,684
Jan 12, 2026	509.00	514.50	502.20	511.10	511.10	0.24%	223,976
Jan 9, 2026	515.00	519.95	505.80	509.90	509.90	-1.98%	208,400
Jan 8, 2026	522.80	522.80	518.00	520.20	520.20	0.02%	184,365
Jan 7, 2026	524.85	526.60	519.05	520.10	520.10	-0.48%	148,513
Jan 6, 2026	520.00	525.00	519.95	522.60	522.60	0.36%	192,890
Jan 5, 2026	525.80	525.80	519.70	520.75	520.75	-0.34%	179,913
Jan 2, 2026	520.05	526.50	519.80	522.55	522.55	0.48%	145,515
Jan 1, 2026	520.25	522.80	519.20	520.05	520.05	-0.08%	62,287
Dec 31, 2025	518.20	523.25	518.15	520.45	520.45	-0.05%	178,432
Dec 30, 2025	521.85	525.05	516.35	520.70	520.70	-0.29%	272,227
Dec 29, 2025	520.00	524.30	518.25	522.20	522.20	0.34%	350,428
Dec 26, 2025	525.90	525.90	513.85	520.45	520.45	-0.55%	193,549
Dec 24, 2025	532.15	533.90	521.95	523.35	523.35	-1.65%	180,150