Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	33.36	34.04	33.33	33.51	33.51	0.24%	146,484
Apr 24, 2026	33.20	34.04	32.76	33.43	33.43	0.39%	195,009
Apr 23, 2026	33.80	34.84	33.17	33.30	33.30	-0.98%	149,098
Apr 22, 2026	33.65	34.00	33.21	33.63	33.63	0.36%	119,355
Apr 21, 2026	34.34	34.35	33.48	33.51	33.51	-2.56%	122,744
Apr 20, 2026	34.67	35.32	34.20	34.39	34.39	-1.15%	110,450
Apr 17, 2026	34.39	35.40	34.39	34.79	34.79	2.32%	194,044
Apr 16, 2026	34.25	34.34	33.91	34.00	34.00	-1.05%	174,139
Apr 15, 2026	34.69	34.88	34.20	34.36	34.36	-1.09%	129,548
Apr 14, 2026	35.00	35.28	34.36	34.74	34.74	-0.14%	125,479
Apr 13, 2026	34.54	34.84	34.20	34.79	34.79	0.35%	119,061
Apr 10, 2026	34.89	34.97	34.36	34.67	34.67	-0.91%	115,259
Apr 9, 2026	34.21	35.03	34.12	34.99	34.99	1.51%	323,543
Apr 8, 2026	34.87	35.07	34.25	34.47	34.47	1.80%	177,637
Apr 7, 2026	33.71	34.02	33.50	33.86	33.86	0.24%	167,244
Apr 6, 2026	33.46	33.89	33.37	33.78	33.78	0.51%	137,768
Apr 2, 2026	33.09	33.62	32.96	33.61	33.61	0.06%	138,213
Apr 1, 2026	33.30	33.94	33.30	33.59	33.59	0.87%	197,086
Mar 31, 2026	33.22	33.40	32.73	33.30	33.30	1.68%	231,476
Mar 30, 2026	32.60	32.87	32.32	32.75	32.75	1.05%	278,507
Mar 27, 2026	32.53	32.82	32.14	32.41	32.41	-0.83%	272,257
Mar 26, 2026	32.50	32.74	32.38	32.68	32.68	-0.06%	195,008
Mar 25, 2026	33.15	33.28	32.48	32.70	32.70	-0.34%	301,993
Mar 24, 2026	32.63	33.34	32.60	32.81	32.81	-0.09%	336,891
Mar 23, 2026	32.80	33.41	32.16	32.84	32.84	2.69%	252,029
Mar 20, 2026	32.98	33.12	31.85	31.98	31.98	-2.60%	990,301
Mar 19, 2026	32.47	33.05	31.75	32.84	32.84	0.75%	327,380
Mar 18, 2026	32.93	33.09	32.56	32.59	32.59	-1.63%	136,147
Mar 17, 2026	33.68	34.20	33.12	33.13	33.13	-1.16%	122,796
Mar 16, 2026	33.57	33.76	32.84	33.52	33.52	0.75%	156,806
Mar 13, 2026	33.37	33.74	32.77	33.27	33.27	0.45%	175,067
Mar 12, 2026	32.54	33.16	32.20	33.12	33.12	0.18%	125,718
Mar 11, 2026	33.68	34.04	32.84	33.06	33.06	-2.28%	122,763
Mar 10, 2026	33.69	34.53	33.44	33.83	33.83	-	165,861
Mar 9, 2026	33.71	33.95	32.78	33.83	33.83	-1.17%	181,853
Mar 6, 2026	33.96	34.35	33.44	34.23	34.23	-1.52%	145,519
Mar 5, 2026	35.12	35.31	34.53	34.76	34.76	-1.72%	116,692
Mar 4, 2026	35.60	35.76	35.05	35.37	35.37	0.14%	99,572
Mar 3, 2026	34.65	35.40	34.44	35.32	35.32	-0.11%	98,831
Mar 2, 2026	34.40	35.50	34.19	35.36	35.36	1.76%	164,081
Feb 27, 2026	35.32	35.73	34.42	34.75	34.75	-3.31%	200,523
Feb 26, 2026	35.89	36.49	35.48	35.94	35.94	0.20%	192,595
Feb 25, 2026	35.69	36.02	35.44	35.87	35.87	1.33%	195,120
Feb 24, 2026	35.51	35.67	35.18	35.40	35.40	-0.31%	119,627
Feb 23, 2026	36.97	37.05	34.59	35.51	35.51	-3.95%	235,850
Feb 20, 2026	36.76	37.15	36.28	36.97	36.97	0.65%	146,195
Feb 19, 2026	36.11	37.10	36.11	36.73	36.73	1.10%	153,130
Feb 18, 2026	36.58	37.30	36.16	36.33	36.33	-0.90%	204,735
Feb 17, 2026	36.61	37.27	35.19	36.66	36.66	0.08%	194,060
Feb 13, 2026	35.86	36.81	35.18	36.63	36.63	2.01%	207,942