Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.78	34.03	33.27	33.78	-	-0.41%	13,216
Dec 4, 2025	33.84	34.12	33.77	33.92	33.92	-0.21%	82,329
Dec 3, 2025	33.33	34.10	32.95	33.99	33.99	2.53%	119,258
Dec 2, 2025	33.68	33.79	32.96	33.15	33.15	-0.96%	89,760
Dec 1, 2025	32.35	33.48	32.35	33.47	33.47	2.51%	174,155
Nov 28, 2025	32.69	32.87	32.35	32.65	32.65	-0.21%	86,264
Nov 26, 2025	32.91	33.09	32.39	32.72	32.72	-0.97%	333,225
Nov 25, 2025	31.66	33.21	31.21	33.04	33.04	5.06%	211,313
Nov 24, 2025	31.32	31.67	30.89	31.45	31.45	-0.03%	236,103
Nov 21, 2025	30.67	31.78	30.52	31.46	31.46	2.78%	121,348
Nov 20, 2025	30.65	31.03	30.38	30.61	30.61	0.86%	123,691
Nov 19, 2025	30.08	30.39	29.83	30.35	30.35	0.90%	124,104
Nov 18, 2025	30.09	30.40	30.01	30.08	30.08	-	139,406
Nov 17, 2025	31.08	31.08	29.90	30.08	30.08	-3.19%	118,708
Nov 14, 2025	30.81	31.12	30.46	31.07	31.07	-	114,884
Nov 13, 2025	31.08	31.32	30.81	31.07	31.07	-0.13%	115,122
Nov 12, 2025	31.15	31.38	30.56	31.11	31.11	0.03%	58,461
Nov 11, 2025	31.17	31.28	30.46	31.10	31.10	-0.03%	67,426
Nov 10, 2025	30.60	31.16	30.58	31.11	31.11	1.43%	69,728
Nov 7, 2025	30.52	30.75	30.43	30.67	30.67	0.49%	67,151
Nov 6, 2025	30.62	30.73	30.36	30.52	30.52	-0.94%	54,014
Nov 5, 2025	30.41	30.84	30.16	30.81	30.81	1.85%	81,665
Nov 4, 2025	30.03	30.33	29.88	30.25	30.25	-0.75%	128,165
Nov 3, 2025	30.45	30.49	30.01	30.48	30.22	0.86%	145,233
Oct 31, 2025	31.03	31.05	30.05	30.22	29.96	-2.55%	162,494
Oct 30, 2025	30.66	31.30	30.66	31.01	30.75	0.75%	97,170
Oct 29, 2025	31.55	31.64	30.48	30.78	30.52	-2.72%	125,698
Oct 28, 2025	31.63	32.22	31.04	31.64	31.37	-0.75%	156,518
Oct 27, 2025	32.29	32.29	31.78	31.88	31.61	-1.18%	105,082
Oct 24, 2025	31.85	32.38	31.24	32.26	31.98	2.58%	266,957
Oct 23, 2025	32.17	32.17	31.44	31.45	31.18	-2.21%	84,033
Oct 22, 2025	32.18	32.53	31.94	32.16	31.89	0.09%	105,879
Oct 21, 2025	32.09	32.30	32.00	32.13	31.86	-0.25%	130,602
Oct 20, 2025	31.29	32.25	31.19	32.21	31.94	3.27%	129,560
Oct 17, 2025	31.05	31.59	31.05	31.19	30.92	1.23%	182,849
Oct 16, 2025	31.51	31.51	30.55	30.81	30.55	-2.72%	387,340
Oct 15, 2025	31.69	31.90	31.35	31.67	31.40	-	132,041
Oct 14, 2025	30.48	31.92	30.48	31.67	31.40	3.09%	95,419
Oct 13, 2025	30.82	30.88	30.31	30.72	30.46	1.02%	70,755
Oct 10, 2025	31.24	31.67	30.40	30.41	30.15	-2.63%	100,987
Oct 9, 2025	31.05	31.26	30.93	31.23	30.96	0.26%	68,006
Oct 8, 2025	31.47	31.64	30.97	31.15	30.88	-0.48%	75,138
Oct 7, 2025	31.52	32.06	31.24	31.30	31.03	-0.57%	111,898
Oct 6, 2025	31.13	31.76	30.95	31.48	31.21	1.98%	118,136
Oct 3, 2025	30.60	31.08	30.60	30.87	30.61	1.88%	70,777
Oct 2, 2025	30.59	30.59	30.12	30.30	30.04	-1.05%	80,745
Oct 1, 2025	30.74	31.34	30.37	30.62	30.36	-1.15%	79,186
Sep 30, 2025	30.87	31.10	30.60	30.98	30.71	-0.05%	89,568
Sep 29, 2025	31.69	31.95	30.90	30.99	30.73	-1.71%	60,028
Sep 26, 2025	31.46	31.67	31.35	31.53	31.26	0.54%	67,906