INDY(INDY)
INDY
$42.51—Stale · unknown old
NASDAQ • Last print unknown ago
$42.51—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $42.49 | $42.60 | $42.33 | $42.51 | 118,100 |
| 9/10/2026 | $42.29 | $42.33 | $42.10 | $42.13 | 66,171 |
| 9/9/2026 | $42.72 | $42.78 | $42.53 | $42.55 | 45,329 |
| 9/8/2026 | $43.21 | $43.26 | $42.97 | $42.99 | 87,258 |
| 9/4/2026 | $43.75 | $43.83 | $43.72 | $43.74 | 59,696 |
| 9/3/2026 | $43.75 | $43.83 | $43.66 | $43.79 | 48,017 |
| 9/2/2026 | $43.90 | $43.92 | $43.80 | $43.85 | 49,000 |
| 9/1/2026 | $43.63 | $43.82 | $43.56 | $43.60 | 43,518 |
| 8/31/2026 | $43.65 | $43.72 | $43.58 | $43.64 | 42,037 |
| 8/28/2026 | $43.72 | $43.85 | $43.56 | $43.64 | 39,505 |
| 8/27/2026 | $43.62 | $43.69 | $43.50 | $43.58 | 106,700 |
| 8/26/2026 | $43.82 | $43.89 | $43.70 | $43.74 | 113,641 |
| 8/25/2026 | $43.89 | $44.13 | $43.87 | $44.09 | 267,594 |
| 8/24/2026 | $43.36 | $43.41 | $43.27 | $43.33 | 133,202 |
| 8/21/2026 | $43.59 | $43.67 | $43.56 | $43.56 | 115,397 |
| 8/20/2026 | $43.43 | $43.57 | $43.42 | $43.50 | 44,700 |
| 8/19/2026 | $43.36 | $43.55 | $43.34 | $43.43 | 109,300 |
| 8/18/2026 | $43.37 | $43.40 | $43.25 | $43.33 | 51,119 |
| 8/17/2026 | $43.56 | $43.66 | $43.46 | $43.50 | 184,124 |
| 8/14/2026 | $43.70 | $43.76 | $43.58 | $43.63 | 84,800 |
| 8/13/2026 | $43.77 | $43.89 | $43.69 | $43.77 | 39,732 |
| 8/12/2026 | $43.87 | $43.88 | $43.73 | $43.75 | 169,300 |
| 8/11/2026 | $44.02 | $44.05 | $43.93 | $43.97 | 82,836 |
| 8/10/2026 | $44.09 | $44.10 | $43.90 | $43.97 | 98,622 |
| 8/7/2026 | $44.35 | $44.35 | $44.16 | $44.28 | 139,147 |
| 8/6/2026 | $44.26 | $44.29 | $44.07 | $44.09 | 100,946 |
| 8/5/2026 | $44.35 | $44.45 | $44.22 | $44.27 | 122,639 |
| 8/4/2026 | $44.26 | $44.44 | $44.20 | $44.42 | 216,600 |
| 8/3/2026 | $44.05 | $44.25 | $44.05 | $44.16 | 102,410 |
| 7/31/2026 | $43.76 | $43.83 | $43.63 | $43.75 | 50,900 |
| 7/30/2026 | $43.83 | $43.92 | $43.71 | $43.72 | 199,800 |
| 7/29/2026 | $43.46 | $43.70 | $43.36 | $43.39 | 66,530 |
| 7/28/2026 | $43.15 | $43.64 | $43.15 | $43.57 | 51,436 |
| 7/27/2026 | $42.94 | $43.14 | $42.83 | $43.10 | 154,229 |
| 7/24/2026 | $42.42 | $42.69 | $42.36 | $42.38 | 110,600 |
| 7/23/2026 | $42.16 | $42.27 | $41.99 | $42.05 | 79,600 |
| 7/22/2026 | $42.72 | $42.82 | $42.51 | $42.53 | 63,685 |
| 7/21/2026 | $43.00 | $43.10 | $42.94 | $43.02 | 81,300 |
| 7/20/2026 | $43.10 | $43.19 | $42.80 | $42.84 | 163,500 |
| 7/17/2026 | $43.22 | $43.49 | $43.22 | $43.37 | 178,200 |
| 7/16/2026 | $42.73 | $43.04 | $42.71 | $42.95 | 81,416 |
| 7/15/2026 | $42.82 | $43.02 | $42.80 | $42.90 | 104,100 |
| 7/14/2026 | $42.80 | $43.00 | $42.75 | $42.88 | 31,000 |
| 7/13/2026 | $43.24 | $43.29 | $42.93 | $43.02 | 142,200 |
| 7/10/2026 | $43.47 | $43.50 | $43.29 | $43.44 | 60,507 |
| 7/9/2026 | $43.06 | $43.21 | $42.93 | $43.19 | 91,600 |
| 7/8/2026 | $42.96 | $43.01 | $42.71 | $42.94 | 60,714 |
| 7/7/2026 | $43.92 | $43.93 | $43.58 | $43.59 | 60,700 |
| 7/6/2026 | $43.78 | $44.00 | $43.78 | $43.99 | 66,400 |
| 7/2/2026 | $43.51 | $43.68 | $43.48 | $43.67 | 101,600 |
| 7/1/2026 | $43.26 | $43.47 | $43.26 | $43.34 | 107,400 |
| 6/30/2026 | $43.34 | $43.48 | $43.31 | $43.45 | 113,500 |
| 6/29/2026 | $43.48 | $43.48 | $43.25 | $43.45 | 90,433 |
| 6/26/2026 | $43.54 | $43.80 | $43.49 | $43.72 | 109,500 |
| 6/25/2026 | $43.62 | $43.74 | $43.53 | $43.54 | 121,000 |
| 6/24/2026 | $43.62 | $43.76 | $43.56 | $43.70 | 206,418 |
| 6/23/2026 | $43.11 | $43.22 | $43.06 | $43.10 | 154,704 |
| 6/22/2026 | $43.47 | $43.84 | $43.47 | $43.75 | 110,401 |
| 6/18/2026 | $43.70 | $43.80 | $43.50 | $43.50 | 89,400 |
| 6/17/2026 | $43.66 | $43.77 | $43.06 | $43.15 | 87,609 |
| 6/16/2026 | $43.50 | $43.56 | $43.36 | $43.45 | 117,900 |
| 6/15/2026 | $43.45 | $43.50 | $43.23 | $43.25 | 178,129 |