INDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	53.62	54.00	53.54	53.70	53.70	3.39%	121,853
May 9, 2025	52.40	52.40	51.79	51.94	51.94	1.23%	137,105
May 8, 2025	52.02	52.09	51.05	51.31	51.31	-2.69%	209,731
May 7, 2025	53.04	53.05	52.73	52.73	52.73	-0.92%	127,331
May 6, 2025	53.43	53.45	53.20	53.22	53.22	-0.69%	176,435
May 5, 2025	53.52	53.79	53.46	53.59	53.59	0.51%	161,240
May 2, 2025	53.49	53.60	53.26	53.32	53.32	0.81%	158,298
May 1, 2025	53.18	53.22	52.85	52.89	52.89	-0.06%	46,628
Apr 30, 2025	52.80	53.00	52.65	52.92	52.92	0.17%	105,793
Apr 29, 2025	52.66	52.88	52.58	52.83	52.83	0.51%	59,165
Apr 28, 2025	52.59	52.89	52.44	52.56	52.56	0.65%	111,577
Apr 25, 2025	52.31	52.31	51.95	52.22	52.22	-1.10%	177,030
Apr 24, 2025	52.53	52.88	52.31	52.80	52.80	0.99%	91,462
Apr 23, 2025	52.76	52.76	52.26	52.28	52.28	-0.78%	150,652
Apr 22, 2025	52.75	52.94	52.62	52.69	52.69	0.65%	372,342
Apr 21, 2025	52.29	52.52	52.10	52.35	52.35	1.22%	569,760
Apr 17, 2025	51.67	51.98	51.47	51.72	51.72	2.31%	258,088
Apr 16, 2025	50.63	50.89	50.39	50.55	50.55	0.36%	256,303
Apr 15, 2025	50.50	50.66	50.37	50.37	50.37	0.28%	137,386
Apr 14, 2025	50.23	50.60	50.10	50.23	50.23	0.50%	52,692
Apr 11, 2025	49.52	50.07	49.32	49.98	49.98	0.91%	56,107
Apr 10, 2025	49.73	49.78	48.96	49.53	49.53	-1.12%	95,457
Apr 9, 2025	48.05	50.52	47.94	50.09	50.09	3.41%	112,490
Apr 8, 2025	49.13	49.35	48.15	48.44	48.44	-0.35%	159,930
Apr 7, 2025	48.12	48.83	47.94	48.61	48.61	0.08%	152,107
Apr 4, 2025	49.19	49.26	48.49	48.57	48.57	-3.40%	247,356
Apr 3, 2025	50.24	50.50	50.23	50.28	50.28	-0.95%	112,632
Apr 2, 2025	50.52	50.82	50.52	50.76	50.76	0.79%	56,549
Apr 1, 2025	50.18	50.45	50.15	50.36	50.36	-0.81%	30,992
Mar 31, 2025	50.47	50.83	50.43	50.77	50.77	0.24%	77,001
Mar 28, 2025	51.00	51.12	50.63	50.65	50.65	-0.80%	109,310
Mar 27, 2025	51.03	51.15	51.00	51.06	51.06	0.59%	64,245
Mar 26, 2025	50.88	50.97	50.67	50.76	50.76	-1.09%	110,866
Mar 25, 2025	51.22	51.40	51.18	51.32	51.32	0.04%	142,911
Mar 24, 2025	51.14	51.30	51.11	51.30	51.30	1.70%	152,822
Mar 21, 2025	50.24	50.47	50.24	50.44	50.44	1.35%	87,124
Mar 20, 2025	49.52	49.86	49.51	49.77	49.77	0.12%	51,022
Mar 19, 2025	49.50	49.72	49.43	49.71	49.71	1.24%	65,707
Mar 18, 2025	49.08	49.18	48.95	49.10	49.10	0.55%	246,508
Mar 17, 2025	48.58	48.84	48.56	48.83	48.83	1.16%	89,181
Mar 14, 2025	48.21	48.30	48.20	48.27	48.27	0.75%	28,491
Mar 13, 2025	47.84	48.03	47.84	47.91	47.91	-0.29%	820,651
Mar 12, 2025	48.01	48.13	47.91	48.05	48.05	0.04%	714,456
Mar 11, 2025	48.05	48.10	47.80	48.03	48.03	0.65%	773,353
Mar 10, 2025	47.85	47.86	47.58	47.72	47.72	-0.98%	976,566
Mar 7, 2025	48.13	48.27	47.87	48.19	48.19	0.37%	1,499,521
Mar 6, 2025	48.09	48.27	47.99	48.01	48.01	-0.17%	1,484,809
Mar 5, 2025	47.73	48.12	47.73	48.09	48.09	1.99%	1,112,214
Mar 4, 2025	47.23	47.35	46.93	47.15	47.15	-0.17%	122,562
Mar 3, 2025	47.50	47.67	47.14	47.23	47.23	-0.71%	91,857