Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	31.64	32.08	30.92	31.28	31.28	1.03%	79,302
Apr 22, 2025	30.33	31.04	29.73	30.96	30.96	3.23%	75,076
Apr 21, 2025	29.93	30.27	29.61	29.99	29.99	-0.43%	102,781
Apr 17, 2025	29.43	30.23	29.43	30.12	30.12	0.80%	129,197
Apr 16, 2025	29.56	30.07	29.37	29.88	29.88	1.56%	158,302
Apr 15, 2025	28.70	29.73	28.70	29.42	29.42	1.62%	162,995
Apr 14, 2025	29.15	29.60	28.05	28.95	28.95	1.51%	136,252
Apr 11, 2025	28.45	29.73	28.07	28.52	28.52	-1.04%	135,941
Apr 10, 2025	29.23	30.33	28.30	28.82	28.82	-3.40%	214,944
Apr 9, 2025	28.03	30.84	28.03	29.84	29.84	4.46%	157,947
Apr 8, 2025	29.08	29.08	28.14	28.56	28.56	1.24%	141,706
Apr 7, 2025	27.21	29.40	27.08	28.21	28.21	0.46%	172,331
Apr 4, 2025	26.75	28.32	26.75	28.08	28.08	-1.85%	150,656
Apr 3, 2025	29.29	29.29	28.61	28.61	28.61	-7.11%	131,225
Apr 2, 2025	30.40	30.91	30.37	30.80	30.80	-0.16%	86,197
Apr 1, 2025	30.60	30.91	30.36	30.85	30.85	0.19%	63,430
Mar 31, 2025	31.20	31.30	30.51	30.79	30.79	-0.23%	84,270
Mar 28, 2025	31.42	31.74	30.73	30.86	30.86	-2.16%	40,978
Mar 27, 2025	31.67	31.76	31.32	31.54	31.54	-0.13%	41,354
Mar 26, 2025	31.75	31.93	31.25	31.58	31.58	-0.09%	75,860
Mar 25, 2025	31.91	32.04	31.53	31.61	31.61	-0.63%	72,120
Mar 24, 2025	31.85	31.98	31.52	31.81	31.81	2.41%	170,487
Mar 21, 2025	30.94	31.47	30.65	31.06	31.06	0.06%	240,436
Mar 20, 2025	31.03	31.53	31.00	31.04	31.04	-1.05%	96,122
Mar 19, 2025	30.97	31.70	30.91	31.37	31.37	1.13%	105,822
Mar 18, 2025	30.82	31.20	30.45	31.02	31.02	0.06%	113,282
Mar 17, 2025	30.80	31.35	30.43	31.00	31.00	0.29%	102,556
Mar 14, 2025	30.98	31.00	30.44	30.91	30.91	2.35%	90,566
Mar 13, 2025	30.57	30.69	30.09	30.20	30.20	-0.82%	83,278
Mar 12, 2025	30.47	30.72	30.14	30.45	30.45	0.89%	92,209
Mar 11, 2025	30.85	31.40	29.94	30.18	30.18	-0.46%	120,332
Mar 10, 2025	31.22	31.63	30.31	30.32	30.32	-4.14%	120,040
Mar 7, 2025	31.67	31.83	31.15	31.63	31.63	-0.50%	58,640
Mar 6, 2025	31.90	32.52	29.75	31.79	31.79	-1.30%	76,025
Mar 5, 2025	32.51	33.32	31.96	32.21	32.21	-0.98%	113,021
Mar 4, 2025	33.50	33.73	32.52	32.53	32.53	-3.56%	89,994
Mar 3, 2025	33.99	34.35	33.45	33.73	33.73	-0.74%	129,615
Feb 28, 2025	33.52	33.98	32.27	33.98	33.98	1.92%	188,863
Feb 27, 2025	33.21	33.58	33.06	33.34	33.34	0.21%	109,267
Feb 26, 2025	33.24	33.82	32.91	33.27	33.27	-0.81%	120,459
Feb 25, 2025	32.71	34.20	32.66	33.54	33.54	0.45%	146,724
Feb 24, 2025	33.84	34.51	33.30	33.39	33.39	-0.30%	221,056
Feb 21, 2025	34.92	34.99	33.49	33.49	33.49	-3.04%	137,059
Feb 20, 2025	34.65	34.74	34.21	34.54	34.54	-0.63%	126,506
Feb 19, 2025	34.61	35.11	34.57	34.76	34.76	-1.00%	131,551
Feb 18, 2025	35.06	35.33	34.32	35.11	35.11	-	112,317
Feb 14, 2025	35.83	36.17	35.06	35.11	35.11	-1.76%	101,903
Feb 13, 2025	35.67	35.90	35.13	35.74	35.74	0.93%	89,747
Feb 12, 2025	35.85	35.97	35.33	35.41	35.41	-2.96%	73,166
Feb 11, 2025	35.83	36.49	35.83	36.49	36.49	1.33%	71,554