Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	32.52	33.08	32.52	33.02	33.02	1.48%	74,994
Jan 13, 2026	32.85	32.85	32.39	32.54	32.54	-0.67%	95,031
Jan 12, 2026	32.82	32.90	32.51	32.76	32.76	-0.82%	63,724
Jan 9, 2026	33.52	33.70	32.94	33.03	33.03	-1.46%	86,568
Jan 8, 2026	32.45	33.76	32.45	33.52	33.52	2.57%	106,821
Jan 7, 2026	32.83	32.83	32.27	32.68	32.68	-0.40%	226,094
Jan 6, 2026	32.65	32.90	32.18	32.81	32.81	-0.09%	110,869
Jan 5, 2026	32.12	33.27	32.12	32.84	32.84	2.02%	123,301
Jan 2, 2026	32.47	32.90	31.96	32.19	32.19	-1.05%	126,551
Dec 31, 2025	32.66	33.44	32.31	32.53	32.53	-0.73%	174,267
Dec 30, 2025	33.22	33.22	32.76	32.77	32.77	-1.44%	100,479
Dec 29, 2025	33.21	33.63	32.92	33.25	33.25	0.39%	146,728
Dec 26, 2025	33.43	33.74	33.10	33.12	33.12	-1.22%	81,970
Dec 24, 2025	33.66	33.76	33.53	33.53	33.53	-0.27%	36,262
Dec 23, 2025	33.72	34.28	33.60	33.62	33.62	-0.74%	116,527
Dec 22, 2025	34.16	34.40	33.75	33.87	33.87	-0.73%	134,012
Dec 19, 2025	34.98	34.99	33.88	34.12	34.12	-2.76%	282,591
Dec 18, 2025	35.30	35.44	34.94	35.09	35.09	0.11%	187,551
Dec 17, 2025	35.24	35.67	34.80	35.05	35.05	-0.76%	273,952
Dec 16, 2025	35.10	35.51	34.91	35.32	35.32	0.28%	158,599
Dec 15, 2025	35.09	35.29	34.73	35.22	35.22	1.03%	119,949
Dec 12, 2025	35.02	35.12	34.41	34.86	34.86	-0.11%	140,057
Dec 11, 2025	34.40	35.21	34.04	34.90	34.90	1.19%	192,748
Dec 10, 2025	33.62	34.67	33.32	34.49	34.49	2.53%	159,593
Dec 9, 2025	33.67	34.09	33.25	33.64	33.64	0.18%	132,595
Dec 8, 2025	33.63	33.84	33.23	33.58	33.58	0.24%	106,890
Dec 5, 2025	33.78	34.03	33.27	33.50	33.50	-1.24%	74,887
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%	216,532
Nov 28, 2025	32.69	32.87	32.35	32.65	32.65	-0.21%	86,266
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