Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INDV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1,400.00 | -114.00 | -7.53% | 1,453.00 | 1,469.00 | 1,365.00 | 2,247,368 |
| Apr 24 2024 | 1,514.00 | -6.00 | -0.39% | 1,540.00 | 1,540.00 | 1,496.00 | 489,304 |
| Apr 23 2024 | 1,520.00 | 14.00 | 0.93% | 1,506.00 | 1,520.00 | 1,480.00 | 677,253 |
| Apr 22 2024 | 1,506.00 | -8.00 | -0.53% | 1,495.00 | 1,528.00 | 1,478.00 | 302,243 |
| Apr 19 2024 | 1,514.00 | -10.00 | -0.66% | 1,500.00 | 1,518.00 | 1,481.00 | 218,652 |
| Apr 18 2024 | 1,524.00 | -27.00 | -1.74% | 1,520.00 | 1,553.00 | 1,515.00 | 189,646 |
| Apr 17 2024 | 1,551.00 | 13.00 | 0.85% | 1,538.00 | 1,565.00 | 1,527.00 | 301,779 |
| Apr 16 2024 | 1,538.00 | -33.00 | -2.10% | 1,548.00 | 1,562.00 | 1,536.00 | 335,517 |
| Apr 15 2024 | 1,571.00 | 6.00 | 0.38% | 1,559.00 | 1,587.00 | 1,522.00 | 495,772 |
| Apr 12 2024 | 1,565.00 | -67.00 | -4.11% | 1,664.00 | 1,664.00 | 1,537.00 | 488,358 |
| Apr 11 2024 | 1,632.00 | 7.00 | 0.43% | 1,665.00 | 1,665.00 | 1,619.00 | 180,953 |
| Apr 10 2024 | 1,625.00 | 0.00 | 0.00% | 1,655.00 | 1,675.00 | 1,625.00 | 209,992 |
| Apr 09 2024 | 1,625.00 | -60.00 | -3.56% | 1,649.00 | 1,684.00 | 1,625.00 | 197,776 |
| Apr 08 2024 | 1,685.00 | -10.00 | -0.59% | 1,685.00 | 1,704.00 | 1,684.00 | 150,395 |
| Apr 05 2024 | 1,695.00 | -20.00 | -1.17% | 1,684.00 | 1,721.00 | 1,675.00 | 121,415 |
| Apr 04 2024 | 1,715.00 | -2.00 | -0.12% | 1,722.00 | 1,751.00 | 1,678.00 | 209,796 |
| Apr 03 2024 | 1,717.00 | 53.00 | 3.19% | 1,665.00 | 1,729.00 | 1,630.00 | 348,785 |
| Apr 02 2024 | 1,664.00 | -30.00 | -1.77% | 1,675.00 | 1,712.00 | 1,654.00 | 154,718 |
| Mar 28 2024 | 1,694.00 | -11.00 | -0.65% | 1,708.00 | 1,720.00 | 1,694.00 | 364,636 |
| Mar 27 2024 | 1,705.00 | 47.00 | 2.83% | 1,658.00 | 1,705.00 | 1,648.00 | 1,695,123 |
| Mar 26 2024 | 1,658.00 | 8.00 | 0.48% | 1,637.00 | 1,663.00 | 1,624.00 | 258,473 |
| Mar 25 2024 | 1,650.00 | 6.00 | 0.36% | 1,620.00 | 1,663.00 | 1,620.00 | 260,716 |
| Mar 22 2024 | 1,644.00 | 3.00 | 0.18% | 1,625.00 | 1,652.00 | 1,618.00 | 234,492 |
| Mar 21 2024 | 1,641.00 | 34.00 | 2.12% | 1,658.00 | 1,676.00 | 1,608.00 | 316,128 |
| Mar 20 2024 | 1,607.00 | -56.00 | -3.37% | 1,647.00 | 1,667.00 | 1,607.00 | 276,518 |
| Mar 19 2024 | 1,663.00 | 59.00 | 3.68% | 1,625.00 | 1,663.00 | 1,600.00 | 646,393 |
| Mar 18 2024 | 1,604.00 | -16.00 | -0.99% | 1,605.00 | 1,628.00 | 1,604.00 | 241,483 |
| Mar 15 2024 | 1,620.00 | -11.00 | -0.67% | 1,627.00 | 1,657.00 | 1,609.00 | 713,368 |
| Mar 14 2024 | 1,631.00 | -2.00 | -0.12% | 1,630.00 | 1,644.00 | 1,605.00 | 310,608 |
| Mar 13 2024 | 1,633.00 | -42.00 | -2.51% | 1,700.00 | 1,700.00 | 1,622.00 | 357,064 |
| Mar 12 2024 | 1,675.00 | 25.00 | 1.52% | 1,683.00 | 1,705.00 | 1,665.00 | 603,416 |
| Mar 11 2024 | 1,650.00 | -21.00 | -1.26% | 1,658.00 | 1,670.00 | 1,609.00 | 777,453 |
| Mar 08 2024 | 1,671.00 | -47.00 | -2.74% | 1,692.00 | 1,702.00 | 1,647.00 | 338,534 |
| Mar 07 2024 | 1,718.00 | -1.00 | -0.06% | 1,696.00 | 1,732.00 | 1,686.00 | 272,321 |
| Mar 06 2024 | 1,719.00 | 14.00 | 0.82% | 1,700.00 | 1,726.00 | 1,675.00 | 230,324 |
| Mar 05 2024 | 1,705.00 | -30.00 | -1.73% | 1,730.00 | 1,770.00 | 1,698.00 | 276,368 |
| Mar 04 2024 | 1,735.00 | -29.00 | -1.64% | 1,763.00 | 1,770.00 | 1,632.00 | 658,484 |
| Mar 01 2024 | 1,764.00 | 49.00 | 2.86% | 1,704.00 | 1,770.00 | 1,681.00 | 409,938 |
| Feb 29 2024 | 1,715.00 | -4.00 | -0.23% | 1,740.00 | 1,748.00 | 1,715.00 | 739,601 |
| Feb 28 2024 | 1,719.00 | -6.00 | -0.35% | 1,727.00 | 1,745.00 | 1,702.00 | 447,594 |
| Feb 27 2024 | 1,725.00 | 26.00 | 1.53% | 1,686.00 | 1,725.00 | 1,671.00 | 415,270 |
| Feb 26 2024 | 1,699.00 | 12.00 | 0.71% | 1,691.00 | 1,727.00 | 1,656.00 | 615,776 |
| Feb 23 2024 | 1,687.00 | 27.00 | 1.63% | 1,655.00 | 1,709.00 | 1,596.00 | 950,016 |
| Feb 22 2024 | 1,660.00 | 304.00 | 22.42% | 1,470.00 | 1,684.00 | 1,463.00 | 1,327,534 |
| Feb 21 2024 | 1,356.00 | 42.00 | 3.20% | 1,300.00 | 1,356.00 | 1,292.00 | 934,838 |
| Feb 20 2024 | 1,314.00 | -33.00 | -2.45% | 1,381.00 | 1,381.00 | 1,314.00 | 255,356 |
| Feb 19 2024 | 1,347.00 | -57.00 | -4.06% | 1,404.00 | 1,405.00 | 1,338.00 | 434,663 |
| Feb 16 2024 | 1,404.00 | -24.00 | -1.68% | 1,429.00 | 1,443.00 | 1,404.00 | 298,598 |
| Feb 15 2024 | 1,428.00 | -2.00 | -0.14% | 1,430.00 | 1,440.00 | 1,417.00 | 278,939 |
| Feb 14 2024 | 1,430.00 | 29.00 | 2.07% | 1,410.00 | 1,430.00 | 1,387.00 | 175,755 |
| Feb 13 2024 | 1,401.00 | 1.00 | 0.07% | 1,422.00 | 1,424.00 | 1,385.00 | 388,858 |
| Feb 12 2024 | 1,400.00 | 12.00 | 0.86% | 1,431.00 | 1,431.00 | 1,379.00 | 534,813 |
| Feb 09 2024 | 1,388.00 | 16.00 | 1.17% | 1,402.00 | 1,410.00 | 1,376.00 | 252,525 |
| Feb 08 2024 | 1,372.00 | -4.00 | -0.29% | 1,369.00 | 1,381.00 | 1,361.00 | 385,683 |
| Feb 07 2024 | 1,376.00 | -7.00 | -0.51% | 1,377.00 | 1,399.00 | 1,367.00 | 251,065 |
| Feb 06 2024 | 1,383.00 | 20.00 | 1.47% | 1,370.00 | 1,397.00 | 1,358.00 | 402,262 |
| Feb 05 2024 | 1,363.00 | 0.00 | 0.00% | 1,369.00 | 1,394.00 | 1,358.00 | 299,825 |
| Feb 02 2024 | 1,363.00 | 12.00 | 0.89% | 1,371.00 | 1,401.00 | 1,362.00 | 263,992 |
| Feb 01 2024 | 1,351.00 | -36.00 | -2.60% | 1,358.00 | 1,397.00 | 1,349.00 | 199,671 |
| Jan 31 2024 | 1,387.00 | 29.00 | 2.14% | 1,358.00 | 1,396.00 | 1,358.00 | 562,800 |
| Jan 30 2024 | 1,358.00 | 3.00 | 0.22% | 1,365.00 | 1,400.00 | 1,349.00 | 243,621 |
| Jan 29 2024 | 1,355.00 | -13.00 | -0.95% | 1,363.00 | 1,378.00 | 1,354.00 | 240,439 |
