INDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	63.74	63.92	63.47	63.55	63.55	0.49%	28,448
Jun 26, 2025	62.92	63.43	62.92	63.24	63.24	2.60%	41,574
Jun 25, 2025	61.51	61.66	61.35	61.64	61.64	0.77%	11,889
Jun 24, 2025	60.78	61.29	60.57	61.17	61.17	1.56%	33,154
Jun 23, 2025	59.28	60.27	59.27	60.23	60.03	1.31%	25,176
Jun 20, 2025	60.06	60.07	59.45	59.45	59.26	0.49%	37,315
Jun 18, 2025	59.25	59.46	59.10	59.16	58.97	-0.24%	31,985
Jun 17, 2025	59.95	60.06	59.25	59.30	59.11	-2.77%	64,961
Jun 16, 2025	60.57	61.57	60.57	60.99	60.79	1.82%	32,966
Jun 13, 2025	59.83	60.36	59.60	59.90	59.71	-2.63%	74,023
Jun 12, 2025	61.22	61.63	61.22	61.52	61.32	-1.93%	39,553
Jun 11, 2025	62.89	63.03	62.67	62.73	62.53	0.10%	26,074
Jun 10, 2025	62.32	62.72	62.32	62.67	62.47	0.08%	13,066
Jun 9, 2025	62.28	62.83	62.24	62.62	62.42	1.03%	38,867
Jun 6, 2025	61.64	61.99	61.62	61.98	61.78	2.92%	37,444
Jun 5, 2025	60.47	60.63	60.19	60.22	60.02	0.74%	28,550
Jun 4, 2025	59.88	59.95	59.76	59.78	59.59	-0.05%	27,908
Jun 3, 2025	59.90	59.99	59.64	59.81	59.62	-2.22%	29,189
Jun 2, 2025	60.73	61.17	60.54	61.17	60.97	0.79%	32,781
May 30, 2025	60.65	60.85	60.20	60.69	60.49	-0.98%	34,908
May 29, 2025	60.92	61.35	60.89	61.29	61.09	1.06%	19,041
May 28, 2025	60.58	60.68	60.38	60.65	60.45	-0.85%	19,364
May 27, 2025	61.33	61.33	60.92	61.17	60.97	-0.08%	85,999
May 23, 2025	60.60	61.44	60.37	61.22	61.02	2.87%	46,336
May 22, 2025	59.49	59.67	59.26	59.51	59.32	-0.95%	25,085
May 21, 2025	60.53	60.77	60.06	60.08	59.89	-0.32%	39,414
May 20, 2025	60.35	60.48	60.05	60.27	60.07	-2.60%	41,782
May 19, 2025	61.21	61.94	61.21	61.88	61.68	0.45%	28,097
May 16, 2025	61.37	61.69	61.10	61.60	61.40	-0.37%	47,240
May 15, 2025	61.24	61.85	61.24	61.83	61.63	3.02%	39,836
May 14, 2025	60.07	60.28	59.84	60.02	59.83	-0.22%	35,217
May 13, 2025	59.58	60.47	59.38	60.15	59.95	-1.07%	49,374
May 12, 2025	60.94	61.08	60.39	60.80	60.60	7.46%	67,192
May 9, 2025	57.23	57.41	56.23	56.58	56.40	3.04%	56,174
May 8, 2025	56.84	56.84	54.32	54.91	54.73	-6.49%	261,178
May 7, 2025	59.33	59.55	58.66	58.72	58.53	-1.76%	113,760
May 6, 2025	59.96	60.24	59.75	59.77	59.58	-2.18%	51,622
May 5, 2025	61.24	61.44	61.05	61.10	60.90	1.51%	74,116
May 2, 2025	60.50	60.67	60.04	60.19	59.99	1.14%	58,576
May 1, 2025	59.69	59.86	59.37	59.51	59.32	-0.02%	70,480
Apr 30, 2025	59.20	59.67	58.93	59.52	59.33	0.13%	93,744
Apr 29, 2025	59.17	59.54	58.90	59.44	59.25	0.97%	113,670
Apr 28, 2025	59.31	59.72	58.57	58.87	58.68	1.61%	63,147
Apr 25, 2025	57.82	58.00	57.41	57.94	57.75	-3.42%	103,104
Apr 24, 2025	59.02	60.06	59.02	59.99	59.80	2.04%	75,954
Apr 23, 2025	59.70	59.70	58.65	58.79	58.60	-1.18%	70,773
Apr 22, 2025	59.36	59.98	59.14	59.49	59.30	1.80%	178,653
Apr 21, 2025	58.42	58.70	57.81	58.44	58.25	2.65%	97,824
Apr 17, 2025	56.29	57.43	56.29	56.93	56.75	4.42%	119,494
Apr 16, 2025	55.38	55.49	54.41	54.52	54.34	0.06%	41,518