Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	37.75	38.13	36.67	36.82	36.82	-1.15%	64,491
Nov 4, 2026	37.37	38.35	37.22	37.25	37.25	1.55%	191,036
Nov 3, 2026	37.03	37.03	36.56	36.68	36.68	-1.05%	173,080
Nov 2, 2026	36.85	37.49	36.85	37.35	37.07	2.13%	269,846
Oct 30, 2026	37.26	37.26	36.49	36.57	36.30	-1.43%	126,983
Oct 29, 2026	37.38	37.59	36.90	37.10	36.82	0.49%	299,381
Oct 28, 2026	37.16	37.46	36.55	36.92	36.64	-0.57%	206,331
Oct 27, 2026	36.05	37.19	35.29	37.13	36.85	0.32%	460,918
Oct 26, 2026	37.13	37.54	36.97	37.01	36.73	0.08%	133,938
Oct 23, 2026	36.72	37.20	36.69	36.98	36.70	0.05%	187,117
Oct 22, 2026	35.99	37.09	35.72	36.96	36.68	2.70%	153,232
Oct 21, 2026	36.38	36.39	35.71	35.99	35.72	-0.94%	160,609
Oct 20, 2026	35.74	36.52	35.74	36.33	36.06	2.02%	181,918
Oct 19, 2026	35.62	35.72	35.41	35.61	35.34	0.03%	156,963
Oct 16, 2026	35.41	36.15	35.41	35.60	35.33	0.88%	223,930
Oct 15, 2026	34.99	35.49	34.85	35.29	35.03	1.52%	305,998
Oct 14, 2026	34.81	35.14	34.53	34.76	34.50	-1.17%	353,274
Oct 13, 2026	35.69	35.86	35.04	35.17	34.91	-1.15%	152,063
Oct 12, 2026	35.41	35.82	35.41	35.58	35.31	0.59%	148,380
Oct 9, 2026	35.80	35.82	35.27	35.37	35.10	-1.09%	120,398
Oct 8, 2026	35.48	35.95	35.30	35.76	35.49	0.59%	155,811
Oct 7, 2026	35.56	35.80	35.27	35.55	35.28	-0.67%	175,228
Oct 6, 2026	36.06	36.31	35.76	35.79	35.52	-0.33%	130,110
Oct 5, 2026	36.25	36.38	35.83	35.91	35.64	-1.26%	181,723
Oct 2, 2026	36.15	36.80	36.03	36.37	36.10	2.25%	232,915
Oct 1, 2026	35.21	35.64	34.70	35.57	35.30	0.94%	218,224
Sep 30, 2026	35.47	35.52	34.85	35.24	34.98	-0.31%	215,558
Sep 29, 2026	35.59	35.79	35.03	35.35	35.08	-0.67%	169,740
Sep 28, 2026	35.89	35.96	35.57	35.59	35.32	-0.67%	165,528
Sep 25, 2026	35.67	36.15	35.63	35.83	35.56	0.59%	496,202
Sep 24, 2026	35.42	35.68	35.18	35.62	35.35	0.91%	139,788
Sep 23, 2026	35.54	35.71	35.24	35.30	35.04	-0.90%	137,395
Sep 22, 2026	36.19	36.25	35.62	35.62	35.35	-0.75%	155,345
Sep 21, 2026	36.25	36.39	35.88	35.89	35.62	-0.94%	167,334
Sep 18, 2026	36.02	36.37	35.79	36.23	35.96	0.03%	414,104
Sep 17, 2026	36.70	36.73	36.22	36.22	35.95	-0.69%	142,647
Sep 16, 2026	37.24	37.26	35.82	36.47	36.20	-2.36%	220,657
Sep 15, 2026	37.11	37.49	37.10	37.35	37.07	0.43%	190,887
Sep 14, 2026	37.03	37.47	37.02	37.19	36.91	0.32%	156,013
Sep 11, 2026	37.49	37.52	36.73	37.07	36.79	-0.22%	160,819
Sep 10, 2026	36.61	37.15	36.36	37.15	36.87	1.06%	179,628
Sep 9, 2026	36.75	37.00	36.43	36.76	36.48	-0.62%	144,937
Sep 8, 2026	37.30	37.37	36.91	36.99	36.71	-1.02%	156,607
Sep 4, 2026	36.80	37.42	36.80	37.37	37.09	0.97%	108,873
Sep 3, 2026	37.00	37.23	36.85	37.01	36.73	0.71%	134,798
Sep 2, 2026	36.29	36.93	36.28	36.75	36.47	1.77%	141,198
Sep 1, 2026	36.48	36.59	35.96	36.11	35.84	-1.04%	160,156
Aug 31, 2026	36.88	36.89	36.40	36.49	36.22	-1.00%	184,130
Aug 28, 2026	36.71	37.02	36.71	36.86	36.58	0.60%	152,648
Aug 27, 2026	36.44	36.77	36.26	36.64	36.37	-0.19%	110,135