Indegene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	571.10	583.25	570.30	578.35	578.35	0.17%	225,658
Sep 10, 2026	586.00	589.95	575.15	577.35	577.35	-1.53%	258,395
Sep 9, 2026	589.20	591.00	580.85	586.35	586.35	-0.48%	239,296
Sep 8, 2026	597.00	603.60	579.20	589.20	589.20	-1.69%	410,036
Sep 7, 2026	602.80	604.85	591.85	599.35	599.35	-0.36%	336,187
Sep 4, 2026	603.15	611.40	598.30	601.50	601.50	0.22%	804,735
Sep 3, 2026	603.55	605.00	597.05	600.15	600.15	-	376,522
Sep 2, 2026	602.40	613.75	593.60	600.15	600.15	-0.87%	684,806
Sep 1, 2026	610.05	614.45	597.10	605.40	605.40	-1.02%	949,276
Aug 31, 2026	582.10	615.50	579.85	611.65	611.65	5.65%	3,972,278
Aug 28, 2026	567.35	587.15	565.50	578.95	578.95	2.04%	1,891,693
Aug 27, 2026	570.00	574.00	561.90	567.35	567.35	-0.41%	464,592
Aug 26, 2026	571.00	574.00	562.35	569.70	569.70	1.09%	374,825
Aug 25, 2026	566.65	570.40	557.70	563.55	563.55	-0.55%	197,235
Aug 24, 2026	571.75	576.75	563.00	566.65	566.65	-0.20%	258,087
Aug 21, 2026	565.55	570.55	557.25	567.80	567.80	0.19%	364,708
Aug 20, 2026	569.95	576.00	562.00	566.70	566.70	0.19%	1,256,695
Aug 19, 2026	567.65	574.00	560.40	565.60	565.60	-0.37%	302,162
Aug 18, 2026	556.30	569.50	556.30	567.70	567.70	1.06%	161,896
Aug 17, 2026	564.90	564.90	553.50	561.75	561.75	1.07%	174,182
Aug 14, 2026	569.80	571.85	552.05	555.80	555.80	-2.46%	285,759
Aug 13, 2026	568.00	574.80	566.00	569.80	569.80	0.78%	336,818
Aug 12, 2026	569.90	577.70	562.80	565.40	565.40	-0.39%	439,544
Aug 11, 2026	571.35	583.60	564.35	567.60	567.60	-0.20%	1,020,394
Aug 10, 2026	558.00	574.95	556.20	568.75	568.75	2.58%	1,362,509
Aug 7, 2026	557.50	561.90	546.10	554.45	554.45	0.77%	963,198
Aug 6, 2026	550.30	564.40	539.50	550.20	550.20	1.83%	3,351,725
Aug 5, 2026	559.90	562.60	532.45	540.30	540.30	-2.43%	745,330
Aug 4, 2026	547.20	567.80	542.55	553.75	553.75	1.56%	1,047,239
Aug 3, 2026	523.45	554.85	512.30	545.25	545.25	5.84%	1,886,714
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