Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	33.73	34.17	33.62	33.81	33.81	0.87%	117,423
May 5, 2026	33.09	33.53	32.83	33.52	33.52	1.45%	218,918
May 4, 2026	33.33	33.54	32.71	33.04	33.04	-1.70%	181,115
May 1, 2026	33.30	33.79	32.71	33.61	33.33	1.20%	269,537
Apr 30, 2026	33.12	33.76	33.12	33.21	32.93	-0.63%	167,662
Apr 29, 2026	34.00	34.09	33.18	33.42	33.14	-2.22%	157,584
Apr 28, 2026	33.41	34.41	33.41	34.18	33.89	2.00%	172,236
Apr 27, 2026	33.36	34.04	33.33	33.51	33.23	0.24%	146,484
Apr 24, 2026	33.20	34.04	32.76	33.43	33.15	0.39%	195,009
Apr 23, 2026	33.80	34.84	33.17	33.30	33.02	-0.98%	149,098
Apr 22, 2026	33.65	34.00	33.21	33.63	33.35	0.36%	119,355
Apr 21, 2026	34.34	34.35	33.48	33.51	33.23	-2.56%	122,744
Apr 20, 2026	34.67	35.32	34.20	34.39	34.10	-1.15%	110,450
Apr 17, 2026	34.39	35.40	34.39	34.79	34.50	2.32%	194,044
Apr 16, 2026	34.25	34.34	33.91	34.00	33.71	-1.05%	174,139
Apr 15, 2026	34.69	34.88	34.20	34.36	34.07	-1.09%	129,548
Apr 14, 2026	35.00	35.28	34.36	34.74	34.45	-0.14%	125,479
Apr 13, 2026	34.54	34.84	34.20	34.79	34.50	0.35%	119,061
Apr 10, 2026	34.89	34.97	34.36	34.67	34.38	-0.91%	115,259
Apr 9, 2026	34.21	35.03	34.12	34.99	34.70	1.51%	323,543
Apr 8, 2026	34.87	35.07	34.25	34.47	34.18	1.80%	177,637
Apr 7, 2026	33.71	34.02	33.50	33.86	33.58	0.24%	167,244
Apr 6, 2026	33.46	33.89	33.37	33.78	33.50	0.51%	137,768
Apr 2, 2026	33.09	33.62	32.96	33.61	33.33	0.06%	138,213
Apr 1, 2026	33.30	33.94	33.30	33.59	33.31	0.87%	197,086
Mar 31, 2026	33.22	33.40	32.73	33.30	33.02	1.68%	231,476
Mar 30, 2026	32.60	32.87	32.32	32.75	32.48	1.05%	278,507
Mar 27, 2026	32.53	32.82	32.14	32.41	32.14	-0.83%	272,257
Mar 26, 2026	32.50	32.74	32.38	32.68	32.41	-0.06%	195,008
Mar 25, 2026	33.15	33.28	32.48	32.70	32.43	-0.34%	301,993
Mar 24, 2026	32.63	33.34	32.60	32.81	32.53	-0.09%	336,891
Mar 23, 2026	32.80	33.41	32.16	32.84	32.56	2.69%	252,029
Mar 20, 2026	32.98	33.12	31.85	31.98	31.71	-2.60%	990,301
Mar 19, 2026	32.47	33.05	31.75	32.84	32.56	0.75%	327,380
Mar 18, 2026	32.93	33.09	32.56	32.59	32.32	-1.63%	136,147
Mar 17, 2026	33.68	34.20	33.12	33.13	32.85	-1.16%	122,796
Mar 16, 2026	33.57	33.76	32.84	33.52	33.24	0.75%	156,806
Mar 13, 2026	33.37	33.74	32.77	33.27	32.99	0.45%	175,067
Mar 12, 2026	32.54	33.16	32.20	33.12	32.84	0.18%	125,718
Mar 11, 2026	33.68	34.04	32.84	33.06	32.78	-2.28%	122,763
Mar 10, 2026	33.69	34.53	33.44	33.83	33.55	-	165,861
Mar 9, 2026	33.71	33.95	32.78	33.83	33.55	-1.17%	181,853
Mar 6, 2026	33.96	34.35	33.44	34.23	33.94	-1.52%	145,519