Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	33.77	34.02	33.08	33.75	33.75	0.45%	227,831
Jul 1, 2025	32.21	33.88	32.11	33.60	33.60	3.67%	75,620
Jun 30, 2025	32.76	33.00	32.39	32.41	32.41	-0.64%	75,143
Jun 27, 2025	32.24	32.69	32.02	32.62	32.62	1.18%	171,163
Jun 26, 2025	31.53	32.30	31.29	32.24	32.24	2.28%	60,101
Jun 25, 2025	31.54	31.73	31.28	31.52	31.52	-0.03%	63,113
Jun 24, 2025	31.55	31.97	31.21	31.53	31.53	0.73%	65,769
Jun 23, 2025	30.36	31.30	30.34	31.30	31.30	2.96%	57,911
Jun 20, 2025	30.56	30.61	30.19	30.40	30.40	0.10%	130,173
Jun 18, 2025	30.17	30.59	30.17	30.37	30.37	0.60%	48,970
Jun 17, 2025	30.10	30.32	29.93	30.19	30.19	-0.13%	59,188
Jun 16, 2025	30.88	30.88	30.13	30.23	30.23	-1.11%	62,965
Jun 13, 2025	31.06	31.28	30.51	30.57	30.57	-2.64%	82,530
Jun 12, 2025	31.54	31.73	31.14	31.40	31.40	-0.79%	52,930
Jun 11, 2025	32.01	32.22	31.53	31.65	31.65	-0.75%	63,693
Jun 10, 2025	31.78	32.15	31.63	31.89	31.89	0.98%	55,035
Jun 9, 2025	31.60	31.76	31.43	31.58	31.58	0.48%	65,857
Jun 6, 2025	31.28	31.50	30.88	31.43	31.43	1.91%	59,339
Jun 5, 2025	31.08	31.08	30.70	30.84	30.84	-0.74%	60,734
Jun 4, 2025	31.60	31.77	31.02	31.07	31.07	-1.99%	57,076
Jun 3, 2025	31.14	31.77	31.05	31.70	31.70	1.54%	54,146
Jun 2, 2025	31.50	31.94	31.10	31.22	31.22	-0.98%	93,681
May 30, 2025	31.57	31.74	31.23	31.53	31.53	-0.69%	87,120
May 29, 2025	31.59	31.77	31.34	31.75	31.75	0.73%	49,470
May 28, 2025	32.00	32.00	31.51	31.52	31.52	-1.68%	36,929
May 27, 2025	31.72	32.06	31.48	32.06	32.06	1.97%	40,324
May 23, 2025	31.01	31.53	31.01	31.44	31.44	-0.51%	77,221
May 22, 2025	31.58	31.94	31.52	31.60	31.60	-0.64%	53,034
May 21, 2025	32.23	32.53	31.64	31.81	31.81	-2.29%	56,741
May 20, 2025	32.52	32.69	32.31	32.55	32.55	0.25%	51,432
May 19, 2025	32.13	32.53	32.13	32.47	32.47	0.09%	67,877
May 16, 2025	32.69	32.80	32.31	32.44	32.44	-1.04%	64,868
May 15, 2025	32.08	32.81	32.08	32.78	32.78	2.15%	78,602
May 14, 2025	32.32	32.49	32.09	32.09	32.09	-1.20%	67,200
May 13, 2025	32.70	32.70	32.09	32.48	32.48	0.25%	63,881
May 12, 2025	32.78	33.07	32.25	32.40	32.40	2.40%	95,143
May 9, 2025	31.90	31.90	31.26	31.64	31.64	-0.75%	70,986
May 8, 2025	31.30	32.05	31.23	31.88	31.88	2.48%	74,968
May 7, 2025	31.46	31.88	31.03	31.11	31.11	0.03%	87,337
May 6, 2025	30.91	31.39	30.76	31.10	31.10	-0.77%	73,694
May 5, 2025	31.72	31.72	30.83	31.34	31.34	-0.51%	93,214
May 2, 2025	31.03	31.52	31.00	31.50	31.24	2.71%	131,320
May 1, 2025	31.40	31.40	30.31	30.67	30.42	0.69%	135,138
Apr 30, 2025	31.30	31.77	30.37	30.46	30.21	-1.93%	130,158
Apr 29, 2025	31.11	31.31	30.65	31.06	30.80	0.81%	88,492
Apr 28, 2025	31.04	31.07	30.53	30.81	30.56	-0.74%	80,269
Apr 25, 2025	30.70	31.05	30.66	31.04	30.79	0.45%	96,645
Apr 24, 2025	30.06	31.29	30.00	30.90	30.65	-1.21%	131,004
Apr 23, 2025	31.64	32.08	30.92	31.28	31.02	1.03%	79,302
Apr 22, 2025	30.33	31.04	29.73	30.96	30.71	3.23%	75,076