Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	36.35	37.39	36.35	36.96	-	1.76%	78,174
Feb 3, 2026	35.98	36.86	35.66	36.32	36.32	-0.06%	128,658
Feb 2, 2026	35.22	36.39	35.10	36.34	36.06	3.39%	117,794
Jan 30, 2026	34.83	35.45	34.65	35.15	34.88	0.66%	163,229
Jan 29, 2026	34.25	35.63	34.21	34.92	34.65	2.34%	103,676
Jan 28, 2026	34.98	35.12	33.99	34.12	33.86	-2.35%	98,234
Jan 27, 2026	34.88	35.39	34.73	34.94	34.67	0.03%	113,186
Jan 26, 2026	34.71	35.39	34.43	34.93	34.66	0.65%	167,723
Jan 23, 2026	35.42	35.95	34.48	34.71	34.44	-1.94%	142,277
Jan 22, 2026	34.84	36.43	34.62	35.39	35.12	0.97%	155,566
Jan 21, 2026	33.65	35.11	33.65	35.05	34.78	5.07%	199,601
Jan 20, 2026	33.37	33.66	32.97	33.36	33.10	-1.48%	93,621
Jan 16, 2026	34.10	34.18	33.31	33.86	33.60	-	133,234
Jan 15, 2026	33.06	35.10	33.06	33.86	33.60	2.54%	96,833
Jan 14, 2026	32.52	33.08	32.52	33.02	32.77	1.48%	77,946
Jan 13, 2026	32.85	32.85	32.39	32.54	32.29	-0.67%	99,350
Jan 12, 2026	32.82	32.90	32.51	32.76	32.51	-0.82%	64,536
Jan 9, 2026	33.52	33.70	32.94	33.03	32.78	-1.46%	86,568
Jan 8, 2026	32.45	33.76	32.45	33.52	33.26	2.57%	106,821
Jan 7, 2026	32.83	32.83	32.27	32.68	32.43	-0.40%	226,094
Jan 6, 2026	32.65	32.90	32.18	32.81	32.56	-0.09%	110,869
Jan 5, 2026	32.12	33.27	32.12	32.84	32.59	2.02%	123,301
Jan 2, 2026	32.47	32.90	31.96	32.19	31.94	-1.05%	126,551
Dec 31, 2025	32.66	33.44	32.31	32.53	32.28	-0.73%	174,267
Dec 30, 2025	33.22	33.22	32.76	32.77	32.52	-1.44%	100,479
Dec 29, 2025	33.21	33.63	32.92	33.25	32.99	0.39%	146,728
Dec 26, 2025	33.43	33.74	33.10	33.12	32.86	-1.22%	81,970
Dec 24, 2025	33.66	33.76	33.53	33.53	33.27	-0.27%	36,262
Dec 23, 2025	33.72	34.28	33.60	33.62	33.36	-0.74%	116,527
Dec 22, 2025	34.16	34.40	33.75	33.87	33.61	-0.73%	134,012
Dec 19, 2025	34.98	34.99	33.88	34.12	33.86	-2.76%	282,591
Dec 18, 2025	35.30	35.44	34.94	35.09	34.82	0.11%	187,551
Dec 17, 2025	35.24	35.67	34.80	35.05	34.78	-0.76%	273,952
Dec 16, 2025	35.10	35.51	34.91	35.32	35.05	0.28%	158,599
Dec 15, 2025	35.09	35.29	34.73	35.22	34.95	1.03%	119,949
Dec 12, 2025	35.02	35.12	34.41	34.86	34.59	-0.11%	140,057
Dec 11, 2025	34.40	35.21	34.04	34.90	34.63	1.19%	192,748
Dec 10, 2025	33.62	34.67	33.32	34.49	34.22	2.53%	159,593
Dec 9, 2025	33.67	34.09	33.25	33.64	33.38	0.18%	132,595
Dec 8, 2025	33.63	33.84	33.23	33.58	33.32	0.24%	106,890
Dec 5, 2025	33.78	34.03	33.27	33.50	33.24	-1.24%	74,887
Dec 4, 2025	33.84	34.12	33.77	33.92	33.66	-0.21%	82,329
Dec 3, 2025	33.33	34.10	32.95	33.99	33.73	2.53%	119,258
Dec 2, 2025	33.68	33.79	32.96	33.15	32.89	-0.96%	89,760
Dec 1, 2025	32.35	33.48	32.35	33.47	33.21	2.51%	216,532
Nov 28, 2025	32.69	32.87	32.35	32.65	32.40	-0.21%	86,266
Nov 26, 2025	32.91	33.09	32.39	32.72	32.47	-0.97%	333,225
Nov 25, 2025	31.66	33.21	31.21	33.04	32.79	5.06%	211,313
Nov 24, 2025	31.32	31.67	30.89	31.45	31.21	-0.03%	236,103
Nov 21, 2025	30.67	31.78	30.52	31.46	31.22	2.78%	121,348