Indegene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	510.00	520.55	510.00	518.45	518.45	1.71%	223,623
Jun 1, 2026	525.50	530.00	508.55	509.75	509.75	-2.26%	137,378
May 29, 2026	523.45	535.00	508.10	521.55	521.55	0.51%	582,028
May 27, 2026	524.20	532.00	514.35	518.90	518.90	0.26%	172,270
May 26, 2026	521.75	525.00	514.15	517.55	517.55	0.18%	112,433
May 25, 2026	509.05	525.65	509.05	516.60	516.60	1.58%	177,864
May 22, 2026	509.25	514.25	507.05	508.55	508.55	-0.14%	72,290
May 21, 2026	510.15	517.85	507.15	509.25	509.25	-0.85%	72,486
May 20, 2026	504.20	519.80	504.20	513.60	513.60	0.43%	241,269
May 19, 2026	512.30	520.00	508.00	511.40	511.40	0.27%	68,356
May 18, 2026	516.10	516.10	499.90	510.00	510.00	-1.18%	193,098
May 15, 2026	517.65	521.95	509.85	516.10	516.10	0.06%	181,242
May 14, 2026	525.10	526.35	506.85	515.80	515.80	-1.12%	168,030
May 13, 2026	528.05	534.00	519.00	521.65	521.65	-1.35%	102,505
May 12, 2026	543.00	546.15	525.50	528.80	528.80	-2.62%	270,599
May 11, 2026	530.00	545.00	518.45	543.00	543.00	2.45%	296,921
May 8, 2026	531.40	535.00	528.10	530.00	530.00	-0.26%	155,892
May 7, 2026	534.60	541.55	529.00	531.40	531.40	-0.30%	214,250
May 6, 2026	548.00	548.20	529.05	533.00	533.00	-2.11%	182,794
May 5, 2026	534.00	554.00	528.20	544.50	544.50	2.09%	860,948
May 4, 2026	505.00	538.90	505.00	533.35	533.35	6.72%	1,141,444
Apr 30, 2026	481.10	508.15	481.10	499.75	499.75	0.87%	564,840
Apr 29, 2026	503.05	508.45	491.45	495.45	495.45	-0.69%	279,590
Apr 28, 2026	498.00	503.30	491.85	498.90	498.90	0.32%	228,539
Apr 27, 2026	488.00	502.15	487.05	497.30	497.30	1.13%	156,179
Apr 24, 2026	497.90	497.95	481.50	491.75	491.75	-0.24%	304,897
Apr 23, 2026	490.05	506.40	488.10	492.95	492.95	-1.15%	496,534
Apr 22, 2026	488.00	500.40	482.10	498.70	498.70	2.35%	206,759
Apr 21, 2026	486.00	489.90	480.05	487.25	487.25	0.98%	61,037
Apr 20, 2026	491.90	494.00	481.00	482.50	482.50	-1.01%	66,634
Apr 17, 2026	492.50	494.00	485.40	487.40	487.40	-0.36%	75,422
Apr 16, 2026	501.60	504.95	485.70	489.15	489.15	-1.51%	132,749
Apr 15, 2026	487.00	498.00	483.90	496.65	496.65	2.70%	200,831
Apr 13, 2026	478.10	489.65	470.80	483.60	483.60	-1.36%	153,945
Apr 10, 2026	495.00	495.00	485.90	490.25	490.25	-	62,063
Apr 9, 2026	482.90	493.05	469.00	490.25	490.25	1.47%	251,548
Apr 8, 2026	484.95	485.40	471.60	483.15	483.15	3.98%	227,182
Apr 7, 2026	463.90	472.05	461.00	464.65	464.65	-1.19%	658,815
Apr 6, 2026	475.00	475.00	450.50	470.25	470.25	-0.50%	763,852
Apr 2, 2026	462.15	475.95	448.15	472.60	472.60	1.73%	186,598
Apr 1, 2026	456.40	466.35	442.35	464.55	464.55	6.89%	223,596
Mar 30, 2026	452.00	453.20	432.80	434.60	434.60	-3.87%	1,196,127
Mar 27, 2026	459.80	461.00	448.95	452.10	452.10	-1.77%	442,351
Mar 25, 2026	444.10	465.00	444.10	460.25	460.25	3.64%	390,998
Mar 24, 2026	427.80	450.00	423.65	444.10	444.10	4.86%	558,616
Mar 23, 2026	432.50	437.20	414.00	423.50	423.50	-3.89%	422,085
Mar 20, 2026	451.70	453.50	439.80	440.65	440.65	-1.12%	196,970
Mar 19, 2026	446.00	453.55	441.40	445.65	445.65	-1.58%	266,818
Mar 18, 2026	434.90	457.90	433.50	452.80	452.80	4.88%	429,085
Mar 17, 2026	436.15	437.60	429.60	431.75	431.75	-0.82%	530,161