Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	35.20	35.39	34.61	35.28	35.28	0.57%	39,320
Dec 23, 2024	34.98	35.31	34.61	35.08	35.08	-0.17%	65,750
Dec 20, 2024	34.51	35.78	34.51	35.14	35.14	0.46%	211,581
Dec 19, 2024	35.94	36.65	34.81	34.98	34.98	-1.38%	78,838
Dec 18, 2024	37.77	38.04	35.27	35.47	35.47	-4.93%	140,839
Dec 17, 2024	37.89	38.10	36.95	37.31	37.31	-2.05%	127,046
Dec 16, 2024	37.98	38.30	37.67	38.09	38.09	0.32%	47,949
Dec 13, 2024	37.67	38.05	37.04	37.97	37.97	0.82%	62,909
Dec 12, 2024	38.02	38.13	37.33	37.66	37.66	-1.21%	49,049
Dec 11, 2024	38.33	38.91	37.74	38.12	38.12	0.85%	92,044
Dec 10, 2024	37.57	38.41	36.78	37.80	37.80	1.37%	64,283
Dec 9, 2024	37.97	38.33	37.29	37.29	37.29	-1.92%	56,954
Dec 6, 2024	38.34	38.38	37.43	38.02	38.02	-0.18%	54,243
Dec 5, 2024	38.41	38.87	37.98	38.09	38.09	-0.42%	60,171
Dec 4, 2024	37.63	38.30	37.42	38.25	38.25	1.49%	52,457
Dec 3, 2024	37.73	38.27	37.35	37.69	37.69	-0.29%	70,154
Dec 2, 2024	37.61	38.31	37.21	37.80	37.80	0.45%	69,712
Nov 29, 2024	37.96	38.11	37.27	37.63	37.63	-0.82%	53,142
Nov 27, 2024	38.71	39.22	37.86	37.94	37.94	-0.89%	68,879
Nov 26, 2024	38.46	38.54	37.95	38.28	38.28	-1.52%	75,855
Nov 25, 2024	38.88	40.32	36.67	38.87	38.87	0.96%	109,633
Nov 22, 2024	38.24	38.70	37.97	38.50	38.50	2.07%	61,278
Nov 21, 2024	37.26	38.04	37.20	37.72	37.72	1.75%	59,494
Nov 20, 2024	37.05	37.34	36.54	37.07	37.07	-0.59%	63,424
Nov 19, 2024	36.47	37.37	36.24	37.29	37.29	0.78%	46,036
Nov 18, 2024	37.75	37.90	36.98	37.00	37.00	-1.96%	57,921
Nov 15, 2024	38.21	38.59	37.13	37.74	37.74	-0.47%	74,957
Nov 14, 2024	38.45	38.45	37.68	37.92	37.92	-0.60%	66,923
Nov 13, 2024	38.96	39.46	38.01	38.15	38.15	-0.99%	200,663
Nov 12, 2024	38.62	39.52	38.43	38.53	38.53	-1.18%	92,882
Nov 11, 2024	37.96	39.16	37.88	38.99	38.99	4.31%	68,211
Nov 8, 2024	36.91	37.70	36.57	37.38	37.38	1.69%	69,767
Nov 7, 2024	37.69	37.91	36.42	36.76	36.76	-3.72%	142,676
Nov 6, 2024	35.93	38.25	35.43	38.18	38.18	15.10%	321,898
Nov 5, 2024	32.54	33.20	31.79	33.17	33.17	1.38%	110,002
Nov 4, 2024	32.69	32.98	32.21	32.72	32.49	-0.55%	64,475
Nov 1, 2024	33.13	33.24	32.49	32.90	32.66	0.37%	87,286
Oct 31, 2024	33.59	33.68	32.78	32.78	32.55	-2.30%	70,706
Oct 30, 2024	33.07	34.08	33.07	33.55	33.31	1.02%	81,813
Oct 29, 2024	32.99	33.52	32.99	33.21	32.97	0.12%	67,087
Oct 28, 2024	33.03	33.64	32.37	33.17	32.93	1.81%	134,691
Oct 25, 2024	33.06	33.49	32.50	32.58	32.35	-0.49%	86,076
Oct 24, 2024	31.95	33.31	31.18	32.74	32.51	-1.47%	194,692
Oct 23, 2024	33.27	33.64	32.83	33.23	32.99	-0.87%	49,197
Oct 22, 2024	32.95	33.59	32.80	33.52	33.28	1.51%	186,195
Oct 21, 2024	34.32	34.32	32.88	33.02	32.78	-3.22%	66,991
Oct 18, 2024	34.96	34.96	34.00	34.12	33.88	-2.35%	46,353
Oct 17, 2024	34.77	35.07	34.37	34.94	34.69	0.52%	45,699
Oct 16, 2024	34.47	35.08	33.28	34.76	34.51	1.88%	59,151
Oct 15, 2024	33.52	35.00	33.52	34.12	33.88	2.09%	65,069
Oct 14, 2024	33.23	33.79	32.87	33.42	33.18	0.45%	62,837
Oct 11, 2024	32.26	33.60	32.26	33.27	33.03	3.81%	86,457
Oct 10, 2024	31.93	32.31	31.76	32.05	31.82	-0.80%	54,626
Oct 9, 2024	32.05	32.94	32.05	32.31	32.08	0.81%	87,015
Oct 8, 2024	32.05	32.41	31.86	32.05	31.82	0.63%	48,175
Oct 7, 2024	32.15	32.30	31.82	31.85	31.62	-1.58%	61,346
Oct 4, 2024	31.88	32.40	31.70	32.36	32.13	3.19%	97,740
Oct 3, 2024	31.35	31.61	30.95	31.36	31.14	-0.38%	68,998
Oct 2, 2024	32.13	32.42	31.35	31.48	31.25	-2.81%	73,320
Oct 1, 2024	33.11	33.11	31.96	32.39	32.16	-2.88%	115,190
Sep 30, 2024	32.11	33.71	32.11	33.35	33.11	3.96%	169,512
Sep 27, 2024	32.85	32.85	31.94	32.08	31.85	-1.14%	250,484
Sep 26, 2024	32.86	32.98	32.45	32.45	32.22	-0.46%	72,074
Sep 25, 2024	33.15	33.15	32.54	32.60	32.37	-1.51%	86,808
Sep 24, 2024	33.78	33.90	32.96	33.10	32.86	-2.04%	73,083
Sep 23, 2024	34.00	34.67	33.45	33.79	33.55	-0.35%	80,973
Sep 20, 2024	35.16	35.34	33.86	33.91	33.67	-3.86%	365,015
Sep 19, 2024	34.99	35.61	34.62	35.27	35.02	2.83%	162,316
Sep 18, 2024	34.07	35.79	33.65	34.30	34.05	0.76%	76,690
Sep 17, 2024	34.34	35.22	33.95	34.04	33.80	0.27%	102,295
Sep 16, 2024	33.70	34.31	33.45	33.95	33.71	0.98%	91,546
Sep 13, 2024	33.44	34.02	33.37	33.62	33.38	2.00%	112,122
Sep 12, 2024	32.90	33.25	32.74	32.96	32.72	0.86%	97,551
Sep 11, 2024	33.27	33.38	32.29	32.68	32.45	-2.97%	149,700
Sep 10, 2024	32.54	33.71	32.13	33.68	33.44	3.73%	186,267
Sep 9, 2024	32.51	32.94	32.12	32.47	32.24	0.46%	79,290
Sep 6, 2024	33.38	33.38	32.27	32.32	32.09	-2.53%	62,480
Sep 5, 2024	33.53	33.53	32.88	33.16	32.92	-0.12%	73,221
Sep 4, 2024	33.88	34.13	33.07	33.20	32.96	-2.55%	39,766
Sep 3, 2024	33.56	34.40	33.30	34.07	33.83	0.56%	91,082
Aug 30, 2024	33.83	34.09	33.44	33.88	33.64	0.09%	70,688
Aug 29, 2024	34.34	34.34	33.68	33.85	33.61	-0.44%	109,496
Aug 28, 2024	33.85	34.84	32.32	34.00	33.76	0.59%	154,763
Aug 27, 2024	33.78	33.96	33.40	33.80	33.56	-0.38%	80,355
Aug 26, 2024	34.56	34.56	33.81	33.93	33.69	-1.14%	126,725
Aug 23, 2024	32.76	34.61	32.76	34.32	34.07	5.60%	157,941
Aug 22, 2024	32.30	32.80	32.25	32.50	32.27	0.74%	93,541
Aug 21, 2024	32.61	32.61	32.00	32.26	32.03	-0.25%	91,995
Aug 20, 2024	32.44	32.55	32.06	32.34	32.11	-0.80%	97,503
Aug 19, 2024	32.61	32.80	32.32	32.60	32.37	-0.12%	95,195
Aug 16, 2024	32.55	33.11	32.01	32.64	32.41	0.34%	95,436
Aug 15, 2024	32.77	33.09	32.48	32.53	32.30	1.75%	184,091
Aug 14, 2024	32.21	32.51	31.40	31.97	31.74	-0.09%	81,205
Aug 13, 2024	31.79	32.19	31.23	32.00	31.77	1.85%	141,930
Aug 12, 2024	31.58	31.96	31.31	31.42	31.19	0.35%	128,142
Aug 9, 2024	31.01	31.45	30.61	31.31	31.09	0.68%	165,328
Aug 8, 2024	31.48	31.51	30.80	31.10	30.88	0.19%	48,976
Aug 7, 2024	31.75	31.81	30.86	31.04	30.82	-0.61%	94,694
Aug 6, 2024	31.15	31.50	30.93	31.23	31.01	0.06%	90,998
Aug 5, 2024	31.15	31.76	30.34	31.21	30.99	-4.82%	133,953