IndoStar Capital Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	241.18	247.45	237.88	243.91	243.91	0.27%	77,257
Jun 17, 2026	247.25	247.85	240.96	243.26	243.26	-1.70%	97,740
Jun 16, 2026	243.28	251.38	243.28	247.46	247.46	1.33%	86,424
Jun 15, 2026	245.90	252.80	241.46	244.22	244.22	0.73%	156,841
Jun 12, 2026	238.21	247.40	234.91	242.45	242.45	3.61%	182,480
Jun 11, 2026	242.00	247.97	230.55	234.00	234.00	-2.87%	122,170
Jun 10, 2026	253.00	254.00	239.71	240.92	240.92	-5.00%	122,342
Jun 9, 2026	239.89	259.35	239.89	253.59	253.59	5.38%	293,063
Jun 8, 2026	232.00	249.95	230.03	240.64	240.64	2.47%	438,590
Jun 5, 2026	233.93	243.99	228.98	234.83	234.83	0.39%	193,625
Jun 4, 2026	224.00	238.90	224.00	233.92	233.92	3.25%	135,102
Jun 3, 2026	225.45	228.72	222.30	226.55	226.55	-0.20%	50,631
Jun 2, 2026	225.00	235.78	218.41	227.00	227.00	0.63%	310,283
Jun 1, 2026	236.39	239.00	223.60	225.57	225.57	-4.57%	138,838
May 29, 2026	231.00	253.00	231.00	236.37	236.37	2.66%	852,336
May 27, 2026	212.30	238.00	208.00	230.25	230.25	8.96%	1,089,605
May 26, 2026	212.00	218.82	209.06	211.31	211.31	-0.68%	51,485
May 25, 2026	214.75	217.79	210.60	212.76	212.76	-0.92%	42,274
May 22, 2026	212.20	216.90	206.42	214.73	214.73	1.71%	84,427
May 21, 2026	199.00	212.89	196.24	211.13	211.13	8.65%	163,570
May 20, 2026	192.53	195.43	190.54	194.32	194.32	0.16%	38,756
May 19, 2026	191.02	196.99	191.02	194.00	194.00	0.99%	21,617
May 18, 2026	199.19	199.19	189.00	192.09	192.09	-2.56%	72,651
May 15, 2026	199.40	201.99	196.50	197.14	197.14	-1.49%	51,441
May 14, 2026	201.79	204.17	195.35	200.13	200.13	-0.82%	82,883
May 13, 2026	205.14	205.14	198.51	201.79	201.79	0.56%	71,391
May 12, 2026	211.00	212.88	199.37	200.66	200.66	-6.02%	116,634
May 11, 2026	215.20	217.90	212.05	213.52	213.52	-2.79%	48,134
May 8, 2026	224.01	225.39	218.00	219.64	219.64	-2.62%	205,141
May 7, 2026	223.80	228.88	223.80	225.55	225.55	0.45%	40,695
May 6, 2026	223.05	226.00	219.44	224.55	224.55	1.30%	125,675
May 5, 2026	219.49	225.59	213.00	221.67	221.67	1.56%	137,128
May 4, 2026	202.66	222.00	202.00	218.26	218.26	7.70%	238,898
Apr 30, 2026	206.50	209.79	199.10	202.66	202.66	-3.31%	157,049
Apr 29, 2026	201.57	213.15	199.81	209.60	209.60	4.89%	240,733
Apr 28, 2026	197.98	201.70	196.86	199.82	199.82	1.58%	83,606
Apr 27, 2026	198.89	198.89	192.02	196.72	196.72	0.55%	108,218
Apr 24, 2026	197.00	201.90	193.00	195.64	195.64	-0.13%	144,779
Apr 23, 2026	200.90	202.59	193.84	195.90	195.90	-3.75%	363,775
Apr 22, 2026	215.99	216.39	199.35	203.53	203.53	-5.48%	184,816
Apr 21, 2026	217.50	223.80	213.98	215.33	215.33	0.10%	72,278
Apr 20, 2026	218.06	222.00	212.27	215.11	215.11	-2.33%	68,107
Apr 17, 2026	217.81	221.01	217.25	220.25	220.25	1.38%	29,446
Apr 16, 2026	219.00	222.00	215.17	217.26	217.26	0.05%	74,079
Apr 15, 2026	219.20	227.80	215.50	217.15	217.15	-0.23%	94,159
Apr 13, 2026	221.80	225.00	215.69	217.64	217.64	-4.96%	63,663
Apr 10, 2026	213.01	231.84	213.01	229.01	229.01	6.32%	140,043
Apr 9, 2026	213.70	216.90	204.50	215.40	215.40	0.58%	99,044
Apr 8, 2026	208.00	217.90	201.00	214.15	214.15	9.05%	193,720
Apr 7, 2026	200.73	200.74	195.24	196.38	196.38	-1.24%	43,917