Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	36.29	36.93	36.28	36.75	36.75	1.77%	141,189
Sep 1, 2026	36.48	36.59	35.96	36.11	36.11	-1.04%	160,154
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
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