Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	31.29	32.25	31.19	32.21	32.21	3.27%	129,560
Oct 17, 2025	31.05	31.59	31.05	31.19	31.19	1.23%	182,849
Oct 16, 2025	31.51	31.51	30.55	30.81	30.81	-2.72%	387,340
Oct 15, 2025	31.69	31.90	31.35	31.67	31.67	-	132,041
Oct 14, 2025	30.48	31.92	30.48	31.67	31.67	3.09%	95,419
Oct 13, 2025	30.82	30.88	30.31	30.72	30.72	1.02%	70,755
Oct 10, 2025	31.24	31.67	30.40	30.41	30.41	-2.63%	100,987
Oct 9, 2025	31.05	31.26	30.93	31.23	31.23	0.26%	68,006
Oct 8, 2025	31.47	31.64	30.97	31.15	31.15	-0.48%	75,138
Oct 7, 2025	31.52	32.06	31.24	31.30	31.30	-0.57%	111,898
Oct 6, 2025	31.13	31.76	30.95	31.48	31.48	1.98%	118,136
Oct 3, 2025	30.60	31.08	30.60	30.87	30.87	1.88%	70,777
Oct 2, 2025	30.59	30.59	30.12	30.30	30.30	-1.05%	80,745
Oct 1, 2025	30.74	31.34	30.37	30.62	30.62	-1.15%	79,186
Sep 30, 2025	30.87	31.10	30.60	30.98	30.98	-0.05%	89,568
Sep 29, 2025	31.69	31.95	30.90	30.99	30.99	-1.71%	60,028
Sep 26, 2025	31.46	31.67	31.35	31.53	31.53	0.54%	67,906
Sep 25, 2025	31.56	31.63	31.19	31.36	31.36	-0.85%	77,601
Sep 24, 2025	31.71	32.01	31.57	31.63	31.63	0.09%	75,052
Sep 23, 2025	31.29	31.82	31.29	31.60	31.60	0.89%	94,982
Sep 22, 2025	31.18	32.24	31.18	31.32	31.32	-0.10%	116,566
Sep 19, 2025	31.98	32.05	31.19	31.35	31.35	-1.94%	344,403
Sep 18, 2025	31.46	32.11	31.15	31.97	31.97	2.50%	98,346
Sep 17, 2025	31.33	32.03	30.95	31.19	31.19	0.19%	104,951
Sep 16, 2025	31.50	31.60	30.96	31.13	31.13	-1.46%	93,019
Sep 15, 2025	31.89	32.17	31.54	31.59	31.59	-0.47%	74,372
Sep 12, 2025	32.17	32.39	31.69	31.74	31.74	-1.34%	93,778
Sep 11, 2025	31.97	32.30	31.73	32.17	32.17	0.72%	120,969
Sep 10, 2025	32.32	32.46	31.91	31.94	31.94	-1.15%	76,842
Sep 9, 2025	32.97	33.08	32.21	32.31	32.31	-1.91%	71,950
Sep 8, 2025	32.91	33.01	32.33	32.94	32.94	0.37%	50,981
Sep 5, 2025	33.17	33.53	32.71	32.82	32.82	-0.79%	62,397
Sep 4, 2025	32.93	33.12	32.60	33.08	33.08	1.04%	59,885
Sep 3, 2025	32.88	33.37	32.52	32.74	32.74	-0.94%	172,543
Sep 2, 2025	32.63	33.10	32.52	33.05	33.05	0.49%	75,366
Aug 29, 2025	33.06	33.27	32.86	32.89	32.89	-0.24%	163,768
Aug 28, 2025	33.52	33.52	32.88	32.97	32.97	-0.95%	65,939
Aug 27, 2025	33.08	33.42	33.08	33.29	33.29	0.44%	56,220
Aug 26, 2025	32.73	33.31	32.54	33.14	33.14	1.28%	96,634
Aug 25, 2025	32.81	32.96	32.37	32.72	32.72	-0.27%	65,535
Aug 22, 2025	31.46	32.93	31.46	32.81	32.81	4.99%	124,203
Aug 21, 2025	31.34	31.44	31.01	31.25	31.25	-0.45%	57,510
Aug 20, 2025	31.44	31.53	31.22	31.39	31.39	-	58,816
Aug 19, 2025	31.42	31.66	31.21	31.39	31.39	0.03%	52,048
Aug 18, 2025	30.90	31.44	30.79	31.38	31.38	1.72%	75,978
Aug 15, 2025	31.73	31.73	30.75	30.85	30.85	-2.50%	272,228
Aug 14, 2025	31.71	31.90	31.31	31.64	31.64	-1.40%	66,508
Aug 13, 2025	32.00	32.14	31.71	32.09	32.09	1.04%	71,283
Aug 12, 2025	30.86	31.83	30.53	31.76	31.76	3.79%	73,897
Aug 11, 2025	30.65	30.66	30.22	30.60	30.60	0.49%	64,879