Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	35.42	35.68	35.18	35.62	35.62	0.91%	139,786
Sep 23, 2026	35.54	35.71	35.24	35.30	35.30	-0.90%	137,394
Sep 22, 2026	36.19	36.25	35.62	35.62	35.62	-0.75%	155,331
Sep 21, 2026	36.25	36.39	35.88	35.89	35.89	-0.94%	151,535
Sep 18, 2026	36.02	36.37	35.79	36.23	36.23	0.03%	414,104
Sep 17, 2026	36.70	36.73	36.22	36.22	36.22	-0.69%	142,647
Sep 16, 2026	37.24	37.26	35.82	36.47	36.47	-2.36%	220,657
Sep 15, 2026	37.11	37.49	37.10	37.35	37.35	0.43%	190,887
Sep 14, 2026	37.03	37.47	37.02	37.19	37.19	0.32%	156,013
Sep 11, 2026	37.49	37.52	36.73	37.07	37.07	-0.22%	160,819
Sep 10, 2026	36.61	37.15	36.36	37.15	37.15	1.06%	179,628
Sep 9, 2026	36.75	37.00	36.43	36.76	36.76	-0.62%	144,937
Sep 8, 2026	37.30	37.37	36.91	36.99	36.99	-1.02%	156,607
Sep 4, 2026	36.80	37.42	36.80	37.37	37.37	0.97%	108,873
Sep 3, 2026	37.00	37.23	36.85	37.01	37.01	0.71%	134,798
Sep 2, 2026	36.29	36.93	36.28	36.75	36.75	1.77%	141,198
Sep 1, 2026	36.48	36.59	35.96	36.11	36.11	-1.04%	160,156
Aug 31, 2026	36.88	36.89	36.40	36.49	36.49	-1.00%	184,130
Aug 28, 2026	36.71	37.02	36.71	36.86	36.86	0.60%	152,648
Aug 27, 2026	36.44	36.77	36.26	36.64	36.64	-0.19%	110,135
Aug 26, 2026	36.93	37.06	36.62	36.71	36.71	-	167,879
Aug 25, 2026	37.05	37.05	36.55	36.71	36.71	-0.68%	138,016
Aug 24, 2026	37.10	37.41	36.90	36.96	36.96	-0.46%	170,074
Aug 21, 2026	37.48	37.58	36.93	37.13	37.13	-0.35%	252,797
Aug 20, 2026	36.94	37.28	36.78	37.26	37.26	0.84%	180,120
Aug 19, 2026	38.12	38.37	36.90	36.95	36.95	-2.97%	201,339
Aug 18, 2026	38.48	38.50	37.96	38.08	38.08	-0.78%	162,118
Aug 17, 2026	38.23	38.62	38.21	38.38	38.38	0.18%	201,517
Aug 14, 2026	38.43	38.56	38.13	38.31	38.31	-0.39%	195,243
Aug 13, 2026	38.50	38.60	38.18	38.46	38.46	0.43%	181,510
Aug 12, 2026	38.00	38.40	37.97	38.30	38.30	0.78%	117,236
Aug 11, 2026	37.85	38.23	37.85	38.00	38.00	0.26%	134,482
Aug 10, 2026	37.78	37.99	37.48	37.90	37.90	-0.34%	163,556
Aug 7, 2026	38.33	38.41	38.01	38.03	38.03	-1.22%	186,841
Aug 6, 2026	38.64	38.68	38.20	38.50	38.50	0.26%	213,977
Aug 5, 2026	38.62	38.65	38.19	38.40	38.40	-0.13%	202,918
Aug 4, 2026	38.26	38.67	37.98	38.45	38.45	0.65%	226,895
Aug 3, 2026	38.78	39.24	38.29	38.48	38.20	0.73%	216,538
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