INDA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 48.02 | 48.32 | 47.70 | 47.80 | -0.30 | -0.62% | 6,503,675 |
| Feb 28, 2025 | 47.92 | 48.49 | 47.65 | 48.10 | -0.45 | -0.93% | 7,127,120 |
| Feb 27, 2025 | 48.72 | 48.81 | 48.53 | 48.55 | -0.47 | -0.96% | 6,677,932 |
| Feb 26, 2025 | 49.05 | 49.26 | 49.02 | 49.02 | -0.23 | -0.47% | 7,363,817 |
| Feb 25, 2025 | 49.04 | 49.28 | 48.99 | 49.25 | -0.01 | -0.02% | 9,078,800 |
| Feb 24, 2025 | 49.22 | 49.30 | 49.15 | 49.26 | -0.04 | -0.08% | 5,240,640 |
| Feb 21, 2025 | 49.81 | 49.81 | 49.27 | 49.30 | -0.78 | -1.56% | 8,215,100 |
| Feb 20, 2025 | 50.07 | 50.19 | 49.93 | 50.08 | 0.32 | 0.64% | 5,752,200 |
| Feb 19, 2025 | 49.62 | 49.77 | 49.59 | 49.76 | 0.18 | 0.36% | 3,902,900 |
| Feb 18, 2025 | 49.49 | 49.69 | 49.49 | 49.58 | -0.01 | -0.02% | 7,321,700 |
| Feb 14, 2025 | 49.77 | 49.83 | 49.57 | 49.59 | -0.80 | -1.59% | 5,354,200 |
| Feb 13, 2025 | 50.03 | 50.42 | 49.99 | 50.39 | 0.59 | 1.18% | 7,071,010 |
| Feb 12, 2025 | 49.75 | 50.01 | 49.66 | 49.80 | -0.34 | -0.68% | 8,692,100 |
| Feb 11, 2025 | 50.20 | 50.24 | 50.08 | 50.14 | -0.44 | -0.87% | 4,847,667 |
| Feb 10, 2025 | 50.41 | 50.59 | 50.41 | 50.58 | 0.08 | 0.16% | 3,325,200 |
| Feb 7, 2025 | 50.78 | 50.84 | 50.40 | 50.50 | -0.35 | -0.69% | 5,697,300 |
| Feb 6, 2025 | 50.89 | 50.94 | 50.80 | 50.85 | -0.43 | -0.84% | 5,626,548 |
| Feb 5, 2025 | 51.26 | 51.31 | 51.15 | 51.28 | -0.15 | -0.29% | 2,659,293 |
| Feb 4, 2025 | 51.34 | 51.50 | 51.26 | 51.43 | 0.53 | 1.04% | 5,383,900 |
| Feb 3, 2025 | 50.51 | 50.97 | 50.51 | 50.90 | -0.09 | -0.18% | 4,275,800 |
| Jan 31, 2025 | 51.21 | 51.30 | 50.99 | 50.99 | 0.04 | 0.08% | 7,149,000 |
| Jan 30, 2025 | 50.73 | 51.00 | 50.73 | 50.95 | 0.43 | 0.85% | 5,895,000 |
| Jan 29, 2025 | 50.57 | 50.59 | 50.44 | 50.52 | 0.35 | 0.70% | 4,648,456 |
| Jan 28, 2025 | 50.05 | 50.18 | 49.97 | 50.17 | 0.08 | 0.16% | 3,214,811 |
| Jan 27, 2025 | 50.00 | 50.15 | 49.91 | 50.09 | -0.59 | -1.16% | 6,545,855 |
| Jan 24, 2025 | 50.78 | 50.79 | 50.64 | 50.68 | -0.41 | -0.80% | 7,540,700 |
| Jan 23, 2025 | 51.01 | 51.14 | 50.96 | 51.09 | 0.47 | 0.93% | 4,430,912 |
| Jan 22, 2025 | 50.68 | 50.71 | 50.58 | 50.62 | -0.21 | -0.41% | 5,556,701 |
| Jan 21, 2025 | 50.73 | 50.87 | 50.70 | 50.83 | -0.35 | -0.68% | 7,076,838 |
| Jan 17, 2025 | 51.11 | 51.29 | 51.02 | 51.18 | 0.13 | 0.25% | 5,475,000 |
| Jan 16, 2025 | 51.24 | 51.27 | 51.04 | 51.05 | -0.23 | -0.45% | 3,780,984 |
| Jan 15, 2025 | 51.32 | 51.42 | 51.24 | 51.28 | 0.35 | 0.69% | 3,905,108 |
| Jan 14, 2025 | 51.00 | 51.03 | 50.78 | 50.93 | 0.28 | 0.55% | 4,204,976 |
| Jan 13, 2025 | 50.36 | 50.65 | 50.36 | 50.65 | -0.56 | -1.09% | 6,515,945 |
| Jan 10, 2025 | 51.49 | 51.57 | 51.15 | 51.21 | -1.12 | -2.14% | 5,755,500 |
| Jan 8, 2025 | 52.34 | 52.38 | 52.21 | 52.33 | -0.10 | -0.19% | 3,481,532 |
| Jan 7, 2025 | 52.75 | 52.83 | 52.41 | 52.43 | -0.21 | -0.40% | 5,840,249 |
| Jan 6, 2025 | 52.65 | 52.82 | 52.56 | 52.64 | -0.73 | -1.37% | 5,532,300 |
| Jan 3, 2025 | 53.31 | 53.46 | 53.30 | 53.37 | -0.03 | -0.06% | 3,973,289 |
| Jan 2, 2025 | 53.58 | 53.68 | 53.35 | 53.40 | 0.76 | 1.44% | 5,788,000 |
| Dec 31, 2024 | 52.70 | 52.78 | 52.59 | 52.64 | -0.01 | -0.02% | 2,907,300 |
| Dec 30, 2024 | 52.74 | 52.74 | 52.53 | 52.65 | -0.45 | -0.85% | 3,240,434 |
| Dec 27, 2024 | 53.00 | 53.12 | 52.91 | 53.10 | -0.15 | -0.28% | 3,244,900 |
| Dec 26, 2024 | 53.17 | 53.25 | 53.10 | 53.25 | -0.14 | -0.26% | 1,586,200 |
| Dec 24, 2024 | 53.17 | 53.39 | 53.15 | 53.39 | 0.12 | 0.23% | 1,590,000 |
| Dec 23, 2024 | 53.24 | 53.32 | 53.06 | 53.27 | -0.15 | -0.28% | 5,075,100 |
| Dec 20, 2024 | 53.14 | 53.63 | 53.13 | 53.42 | -0.35 | -0.65% | 8,176,400 |
| Dec 19, 2024 | 54.02 | 54.02 | 53.73 | 53.77 | 0.18 | 0.34% | 5,978,387 |
| Dec 18, 2024 | 54.31 | 54.44 | 53.53 | 53.59 | -0.98 | -1.80% | 7,272,000 |
| Dec 17, 2024 | 54.60 | 54.73 | 54.54 | 54.57 | -0.98 | -1.76% | 7,627,471 |