Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 8, 2025	30.46	30.59	30.34	30.45	30.45	0.83%	43,984
Aug 7, 2025	30.39	30.93	29.83	30.20	30.20	0.27%	70,963
Aug 6, 2025	30.18	30.65	30.06	30.12	30.12	-0.43%	70,897
Aug 5, 2025	29.95	30.50	29.63	30.25	30.25	0.46%	100,650
Aug 4, 2025	30.09	31.68	29.81	30.11	29.85	0.07%	73,451
Aug 1, 2025	30.28	30.57	29.83	30.09	29.83	-1.51%	136,049
Jul 31, 2025	30.87	31.52	30.41	30.55	30.29	-1.93%	108,201
Jul 30, 2025	31.97	32.17	30.99	31.15	30.89	-2.29%	61,407
Jul 29, 2025	32.51	33.30	31.76	31.88	31.61	-1.27%	51,018
Jul 28, 2025	32.32	32.51	32.07	32.29	32.02	-0.52%	54,551
Jul 25, 2025	32.84	33.76	32.26	32.46	32.18	-1.16%	55,029
Jul 24, 2025	33.50	33.72	32.74	32.84	32.56	-3.95%	87,849
Jul 23, 2025	34.29	34.29	33.78	34.19	33.90	0.38%	47,052
Jul 22, 2025	34.19	34.61	34.06	34.06	33.77	-0.32%	53,372
Jul 21, 2025	34.17	34.61	34.09	34.17	33.88	0.12%	48,914
Jul 18, 2025	34.62	34.69	33.86	34.13	33.84	-0.67%	75,971
Jul 17, 2025	33.79	34.54	33.55	34.36	34.07	1.45%	72,633
Jul 16, 2025	33.78	33.93	33.14	33.87	33.58	1.20%	73,558
Jul 15, 2025	34.50	34.50	33.40	33.47	33.19	-2.82%	77,903
Jul 14, 2025	33.69	34.55	33.23	34.44	34.15	2.07%	77,756
Jul 11, 2025	34.10	34.35	33.69	33.74	33.45	-1.80%	54,942
Jul 10, 2025	34.17	34.62	34.06	34.36	34.07	0.09%	71,711
Jul 9, 2025	34.31	34.35	33.98	34.33	34.04	0.32%	70,891
Jul 8, 2025	34.09	34.51	34.05	34.22	33.93	0.85%	167,130
Jul 7, 2025	34.39	34.72	33.86	33.93	33.64	-1.94%	80,073
Jul 3, 2025	34.01	34.69	33.50	34.60	34.31	2.52%	56,688
Jul 2, 2025	33.77	34.02	33.08	33.75	33.46	0.45%	227,831
Jul 1, 2025	32.21	33.88	32.11	33.60	33.31	3.67%	75,620
Jun 30, 2025	32.76	33.00	32.39	32.41	32.13	-0.64%	75,143
Jun 27, 2025	32.24	32.69	32.02	32.62	32.34	1.18%	171,163
Jun 26, 2025	31.53	32.30	31.29	32.24	31.97	2.28%	60,101