Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	36.36	36.54	36.09	36.49	36.49	0.22%	189,697
Jul 17, 2026	37.57	37.57	36.26	36.41	36.41	-3.55%	471,110
Jul 16, 2026	36.35	37.75	36.14	37.75	37.75	4.02%	200,992
Jul 15, 2026	35.84	36.56	35.60	36.29	36.29	1.11%	202,499
Jul 14, 2026	36.39	36.53	35.76	35.89	35.89	-0.91%	208,479
Jul 13, 2026	36.01	36.30	35.67	36.22	36.22	0.95%	204,955
Jul 10, 2026	36.08	36.11	35.78	35.88	35.88	1.07%	145,026
Jul 9, 2026	35.13	35.69	35.13	35.50	35.50	1.05%	133,903
Jul 8, 2026	35.56	35.95	35.03	35.13	35.13	-1.76%	175,727
Jul 7, 2026	36.19	36.49	35.74	35.76	35.76	-0.39%	164,077
Jul 6, 2026	36.04	36.39	35.62	35.90	35.90	-0.39%	150,171
Jul 2, 2026	36.87	37.03	35.89	36.04	36.04	-1.80%	153,794
Jul 1, 2026	36.02	36.93	36.01	36.70	36.70	1.75%	175,891
Jun 30, 2026	35.97	36.16	35.85	36.07	36.07	0.08%	99,117
Jun 29, 2026	36.17	36.22	35.43	36.04	36.04	-0.52%	173,877
Jun 26, 2026	35.72	36.35	35.66	36.23	36.23	1.83%	524,323
Jun 25, 2026	35.64	35.96	35.31	35.58	35.58	-0.03%	182,839
Jun 24, 2026	35.33	35.85	35.14	35.59	35.59	1.08%	278,688
Jun 23, 2026	34.35	35.31	34.34	35.21	35.21	2.98%	193,286
Jun 22, 2026	34.22	34.75	34.16	34.19	34.19	-0.35%	163,864
Jun 18, 2026	34.64	35.18	34.10	34.31	34.31	0.12%	296,476
Jun 17, 2026	34.72	35.19	33.96	34.27	34.27	-1.24%	198,230
Jun 16, 2026	34.91	35.99	34.55	34.70	34.70	0.26%	174,823
Jun 15, 2026	35.68	35.68	34.51	34.61	34.61	-2.45%	164,686
Jun 12, 2026	35.50	35.56	35.17	35.48	35.48	0.45%	213,126
Jun 11, 2026	35.44	35.50	34.83	35.32	35.32	0.03%	127,143
Jun 10, 2026	35.39	35.76	35.23	35.31	35.31	0.28%	135,491
Jun 9, 2026	35.01	35.87	35.01	35.21	35.21	1.32%	143,217
Jun 8, 2026	34.65	35.00	34.49	34.75	34.75	0.49%	84,554
Jun 5, 2026	34.17	34.89	34.17	34.58	34.58	1.11%	107,555
Jun 4, 2026	33.60	34.34	33.60	34.20	34.20	3.04%	153,171
Jun 3, 2026	34.07	34.08	33.17	33.19	33.19	-3.12%	117,840
Jun 2, 2026	33.60	34.49	33.43	34.26	34.26	1.45%	143,301
Jun 1, 2026	34.13	34.37	33.54	33.77	33.77	-1.60%	163,045
May 29, 2026	34.06	34.46	34.06	34.32	34.32	0.53%	96,681
May 28, 2026	33.96	34.16	33.51	34.14	34.14	0.03%	92,920
May 27, 2026	34.51	39.17	33.95	34.13	34.13	-0.67%	120,395
May 26, 2026	34.01	34.58	33.92	34.36	34.36	1.36%	96,961
May 22, 2026	34.15	34.25	33.70	33.90	33.90	-0.38%	85,810
May 21, 2026	33.42	34.08	32.89	34.03	34.03	1.19%	109,978
May 20, 2026	33.20	33.84	33.03	33.63	33.63	1.39%	111,569
May 19, 2026	33.26	33.48	32.99	33.17	33.17	-0.96%	119,754
May 18, 2026	32.82	33.52	32.55	33.49	33.49	2.35%	174,424
May 15, 2026	33.27	33.30	32.45	32.72	32.72	-1.77%	128,213
May 14, 2026	33.43	33.71	33.24	33.31	33.31	0.42%	147,739
May 13, 2026	33.49	33.83	32.92	33.17	33.17	-1.13%	160,609
May 12, 2026	33.55	33.72	33.05	33.55	33.55	-0.39%	182,892
May 11, 2026	34.49	34.49	33.57	33.68	33.68	-2.46%	196,396
May 8, 2026	33.95	34.59	33.83	34.53	34.53	1.71%	199,361
May 7, 2026	33.90	34.29	33.90	33.95	33.95	0.41%	220,361