Indegene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	510.35	536.50	500.35	515.15	515.15	0.53%	1,142,293
Jul 30, 2026	519.60	538.50	510.00	514.70	512.45	-1.70%	555,545
Jul 29, 2026	507.10	524.90	507.10	523.60	521.31	2.97%	206,225
Jul 28, 2026	508.05	517.30	504.75	508.50	506.28	0.09%	113,363
Jul 27, 2026	491.00	511.40	491.00	508.05	505.83	3.13%	165,173
Jul 24, 2026	487.00	495.00	486.10	492.65	490.50	0.85%	84,358
Jul 23, 2026	494.00	494.00	481.95	488.50	486.36	-0.98%	139,046
Jul 22, 2026	510.50	510.50	491.00	493.35	491.19	-2.84%	102,012
Jul 21, 2026	509.10	512.00	505.00	507.75	505.53	-0.27%	54,403
Jul 20, 2026	507.10	512.90	504.40	509.10	506.87	-0.35%	91,317
Jul 17, 2026	515.50	515.50	504.95	510.90	508.67	-0.01%	115,964
Jul 16, 2026	515.50	515.50	509.10	510.95	508.72	-0.01%	62,407
Jul 15, 2026	505.65	515.50	505.65	511.00	508.77	0.82%	87,535
Jul 14, 2026	516.00	520.00	505.55	506.85	504.63	-0.92%	106,624
Jul 13, 2026	508.50	515.00	502.20	511.55	509.31	0.44%	164,831
Jul 10, 2026	504.00	523.05	503.95	509.30	507.07	2.69%	413,620
Jul 9, 2026	497.00	507.70	492.90	495.95	493.78	0.46%	165,211
Jul 8, 2026	488.00	509.95	488.00	493.70	491.54	0.38%	493,785
Jul 7, 2026	498.30	500.45	491.00	491.85	489.70	-0.47%	201,482
Jul 6, 2026	511.25	511.30	492.00	494.15	491.99	-2.78%	301,218
Jul 3, 2026	522.65	523.80	505.00	508.30	506.08	-1.20%	390,353
Jul 2, 2026	516.20	517.65	509.00	514.45	512.20	0.14%	152,971
Jul 1, 2026	526.55	534.00	512.00	513.75	511.50	-2.22%	187,273
Jun 30, 2026	516.85	528.00	515.60	525.40	523.10	1.65%	158,479
Jun 29, 2026	518.05	528.55	514.90	516.85	514.59	-0.23%	131,278
Jun 25, 2026	524.30	528.70	516.00	518.05	515.79	-1.74%	119,758
Jun 24, 2026	539.95	539.95	523.05	527.20	524.90	-0.73%	230,885
Jun 23, 2026	540.10	550.35	528.10	531.10	528.78	-1.91%	227,666
Jun 22, 2026	536.00	546.80	527.10	541.45	539.08	1.70%	441,099
Jun 19, 2026	520.00	535.00	515.85	532.40	530.07	2.66%	237,674
Jun 18, 2026	521.85	526.60	510.30	518.60	516.33	0.52%	129,929
Jun 17, 2026	518.15	521.95	511.10	515.90	513.64	0.06%	190,978
Jun 16, 2026	510.95	523.85	510.95	515.60	513.35	0.39%	108,355
Jun 15, 2026	518.00	524.95	512.10	513.60	511.35	0.64%	108,896
Jun 12, 2026	511.60	516.10	508.00	510.35	508.12	0.71%	166,552
Jun 11, 2026	516.00	523.60	504.60	506.75	504.53	-2.27%	151,081
Jun 10, 2026	521.00	536.45	516.75	518.50	516.23	-0.94%	436,496
Jun 9, 2026	515.10	527.50	515.10	523.40	521.11	2.20%	227,404
Jun 8, 2026	520.00	530.90	511.25	512.15	509.91	-2.07%	253,890
Jun 5, 2026	518.00	530.65	517.70	523.00	520.71	0.96%	248,735
Jun 4, 2026	519.95	521.50	515.00	518.05	515.79	-0.37%	75,937
Jun 3, 2026	518.05	521.30	504.90	519.95	517.68	0.29%	202,647
Jun 2, 2026	510.00	520.55	510.00	518.45	516.18	1.71%	223,623
Jun 1, 2026	525.50	530.00	508.55	509.75	507.52	-2.26%	137,378
May 29, 2026	523.45	535.00	508.10	521.55	519.27	0.51%	582,028
May 27, 2026	524.20	532.00	514.35	518.90	516.63	0.26%	172,270
May 26, 2026	521.75	525.00	514.15	517.55	515.29	0.18%	112,433
May 25, 2026	509.05	525.65	509.05	516.60	514.34	1.58%	177,864
May 22, 2026	509.25	514.25	507.05	508.55	506.33	-0.14%	72,290
May 21, 2026	510.15	517.85	507.15	509.25	507.02	-0.85%	72,486