Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	37.78	37.99	37.48	37.72	-	-0.82%	82,908
Aug 7, 2026	38.33	38.41	38.01	38.03	38.03	-1.22%	167,924
Aug 6, 2026	38.64	38.68	38.20	38.50	38.50	0.26%	213,976
Aug 5, 2026	38.62	38.65	38.19	38.40	38.40	-0.13%	193,812
Aug 4, 2026	38.26	38.67	37.98	38.45	38.45	0.65%	175,319
Aug 3, 2026	38.78	39.24	38.29	38.48	38.20	0.73%	216,537
Jul 31, 2026	38.06	38.34	37.78	38.20	37.92	0.03%	182,501
Jul 30, 2026	38.77	38.88	38.06	38.19	37.91	-1.19%	260,537
Jul 29, 2026	38.36	39.07	38.20	38.65	38.37	-0.05%	252,447
Jul 28, 2026	37.86	38.80	37.84	38.67	38.39	2.90%	171,948
Jul 27, 2026	37.87	38.06	37.56	37.58	37.31	-0.21%	217,870
Jul 24, 2026	36.78	37.84	36.36	37.66	37.39	2.76%	244,855
Jul 23, 2026	36.73	36.73	35.29	36.65	36.38	1.78%	337,140
Jul 22, 2026	36.36	36.84	35.81	36.01	35.75	-1.34%	200,644
Jul 21, 2026	36.34	36.56	35.94	36.50	36.23	0.03%	222,358
Jul 20, 2026	36.36	36.54	36.09	36.49	36.22	0.22%	190,134
Jul 17, 2026	37.57	37.57	36.26	36.41	36.15	-3.55%	471,110
Jul 16, 2026	36.35	37.75	36.14	37.75	37.48	4.02%	200,992
Jul 15, 2026	35.84	36.56	35.60	36.29	36.03	1.11%	203,507
Jul 14, 2026	36.39	36.53	35.76	35.89	35.63	-0.91%	215,024
Jul 13, 2026	36.01	36.30	35.67	36.22	35.96	0.95%	204,973
Jul 10, 2026	36.08	36.11	35.78	35.88	35.62	1.07%	145,121
Jul 9, 2026	35.13	35.69	35.13	35.50	35.24	1.05%	134,813
Jul 8, 2026	35.56	35.95	35.03	35.13	34.87	-1.76%	189,513
Jul 7, 2026	36.19	36.49	35.74	35.76	35.50	-0.39%	164,077
Jul 6, 2026	36.04	36.39	35.62	35.90	35.64	-0.39%	151,199
Jul 2, 2026	36.87	37.03	35.89	36.04	35.78	-1.80%	158,583
Jul 1, 2026	36.02	36.93	36.01	36.70	36.43	1.75%	177,187
Jun 30, 2026	35.97	36.16	35.85	36.07	35.81	0.08%	102,866
Jun 29, 2026	36.17	36.22	35.43	36.04	35.78	-0.52%	173,877
Jun 26, 2026	35.72	36.35	35.66	36.23	35.97	1.83%	524,323
Jun 25, 2026	35.64	35.96	35.31	35.58	35.32	-0.03%	182,839
Jun 24, 2026	35.33	35.85	35.14	35.59	35.33	1.08%	278,688
Jun 23, 2026	34.35	35.31	34.34	35.21	34.95	2.98%	193,286
Jun 22, 2026	34.22	34.75	34.16	34.19	33.94	-0.35%	163,864
Jun 18, 2026	34.64	35.18	34.10	34.31	34.06	0.12%	296,476
Jun 17, 2026	34.72	35.19	33.96	34.27	34.02	-1.24%	198,230
Jun 16, 2026	34.91	35.99	34.55	34.70	34.45	0.26%	174,823
Jun 15, 2026	35.68	35.68	34.51	34.61	34.36	-2.45%	164,686
Jun 12, 2026	35.50	35.56	35.17	35.48	35.22	0.45%	213,126
Jun 11, 2026	35.44	35.50	34.83	35.32	35.06	0.03%	127,143
Jun 10, 2026	35.39	35.76	35.23	35.31	35.05	0.28%	135,491
Jun 9, 2026	35.01	35.87	35.01	35.21	34.95	1.32%	143,217
Jun 8, 2026	34.65	35.00	34.49	34.75	34.50	0.49%	84,554
Jun 5, 2026	34.17	34.89	34.17	34.58	34.33	1.11%	107,555
Jun 4, 2026	33.60	34.34	33.60	34.20	33.95	3.04%	153,171
Jun 3, 2026	34.07	34.08	33.17	33.19	32.95	-3.12%	117,840
Jun 2, 2026	33.60	34.49	33.43	34.26	34.01	1.45%	143,301
Jun 1, 2026	34.13	34.37	33.54	33.77	33.52	-1.60%	163,045
May 29, 2026	34.06	34.46	34.06	34.32	34.07	0.53%	96,681