Independent Bank Corp. (INDB)
NASDAQ: INDB · Real-Time Price · USD
78.07
-3.97 (-4.84%)
Feb 27, 2026, 4:00 PM EST - Market closed
Independent Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 80.31 | 81.08 | 77.64 | 78.07 | 78.07 | -4.84% | 502,884 |
| Feb 26, 2026 | 82.01 | 83.57 | 81.12 | 82.04 | 82.04 | 0.38% | 251,175 |
| Feb 25, 2026 | 81.06 | 82.23 | 80.14 | 81.73 | 81.73 | 1.55% | 215,878 |
| Feb 24, 2026 | 80.01 | 81.03 | 79.65 | 80.48 | 80.48 | 0.61% | 270,965 |
| Feb 23, 2026 | 83.40 | 83.40 | 79.06 | 79.99 | 79.99 | -4.16% | 355,120 |
| Feb 20, 2026 | 82.18 | 83.50 | 81.30 | 83.46 | 83.46 | 1.57% | 243,634 |
| Feb 19, 2026 | 81.70 | 82.36 | 78.54 | 82.17 | 82.17 | -0.11% | 273,531 |
| Feb 18, 2026 | 82.92 | 84.62 | 81.98 | 82.26 | 82.26 | -0.83% | 217,544 |
| Feb 17, 2026 | 83.98 | 84.99 | 82.80 | 82.95 | 82.95 | -0.87% | 257,899 |
| Feb 13, 2026 | 83.16 | 83.87 | 81.94 | 83.68 | 83.68 | 1.00% | 191,174 |
| Feb 12, 2026 | 85.02 | 85.50 | 81.96 | 82.85 | 82.85 | -1.58% | 281,901 |
| Feb 11, 2026 | 85.41 | 86.30 | 83.93 | 84.18 | 84.18 | -0.51% | 315,299 |
| Feb 10, 2026 | 84.73 | 85.87 | 84.00 | 84.61 | 84.61 | -0.67% | 277,963 |
| Feb 9, 2026 | 85.85 | 86.29 | 84.84 | 85.18 | 85.18 | -0.97% | 229,498 |
| Feb 6, 2026 | 85.70 | 87.00 | 85.22 | 86.01 | 86.01 | 0.99% | 300,945 |
| Feb 5, 2026 | 85.22 | 86.30 | 84.47 | 85.17 | 85.17 | -0.06% | 383,114 |
| Feb 4, 2026 | 85.00 | 86.56 | 84.96 | 85.22 | 85.22 | 0.83% | 478,271 |
| Feb 3, 2026 | 82.09 | 84.61 | 80.82 | 84.52 | 84.52 | 2.96% | 407,364 |
| Feb 2, 2026 | 78.40 | 82.69 | 78.40 | 82.09 | 82.09 | 1.62% | 359,819 |
| Jan 30, 2026 | 80.03 | 81.47 | 80.01 | 80.78 | 80.78 | 0.31% | 539,146 |
| Jan 29, 2026 | 79.98 | 80.94 | 79.62 | 80.53 | 80.53 | 1.23% | 429,761 |
| Jan 28, 2026 | 79.70 | 80.98 | 79.18 | 79.55 | 79.55 | - | 427,869 |
| Jan 27, 2026 | 78.47 | 79.57 | 77.87 | 79.55 | 79.55 | 1.14% | 403,919 |
| Jan 26, 2026 | 78.53 | 79.00 | 77.63 | 78.65 | 78.65 | 0.42% | 477,392 |
| Jan 23, 2026 | 80.54 | 80.54 | 77.63 | 78.32 | 78.32 | -2.76% | 526,895 |
| Jan 22, 2026 | 79.66 | 80.92 | 79.66 | 80.54 | 80.54 | 1.46% | 495,196 |
| Jan 21, 2026 | 75.85 | 79.68 | 75.78 | 79.38 | 79.38 | 5.25% | 307,611 |
| Jan 20, 2026 | 75.12 | 76.07 | 73.96 | 75.42 | 75.42 | -1.35% | 210,125 |
| Jan 16, 2026 | 76.43 | 76.95 | 75.91 | 76.45 | 76.45 | -0.22% | 260,294 |
| Jan 15, 2026 | 74.70 | 76.91 | 74.70 | 76.62 | 76.62 | 2.42% | 298,611 |
| Jan 14, 2026 | 73.38 | 75.02 | 73.15 | 74.81 | 74.81 | 1.80% | 310,552 |
| Jan 13, 2026 | 74.40 | 74.81 | 73.32 | 73.49 | 73.49 | -1.30% | 262,894 |
| Jan 12, 2026 | 75.00 | 75.07 | 74.05 | 74.46 | 74.46 | -1.38% | 298,178 |
| Jan 9, 2026 | 76.16 | 76.92 | 75.25 | 75.50 | 75.50 | -0.92% | 184,104 |
| Jan 8, 2026 | 74.35 | 77.43 | 73.87 | 76.20 | 76.20 | 2.60% | 407,361 |
| Jan 7, 2026 | 75.07 | 75.44 | 73.95 | 74.27 | 74.27 | -1.13% | 298,896 |
| Jan 6, 2026 | 74.20 | 75.19 | 73.54 | 75.12 | 75.12 | 0.70% | 304,997 |
| Jan 5, 2026 | 72.89 | 75.33 | 72.89 | 74.60 | 74.60 | 1.93% | 339,589 |
| Jan 2, 2026 | 72.99 | 74.03 | 72.00 | 73.19 | 73.19 | 0.15% | 390,035 |
| Dec 31, 2025 | 74.07 | 74.47 | 73.03 | 73.08 | 73.08 | -0.91% | 163,172 |
| Dec 30, 2025 | 74.69 | 74.69 | 73.62 | 73.75 | 73.75 | -1.26% | 169,899 |
| Dec 29, 2025 | 75.13 | 75.13 | 74.47 | 74.69 | 74.69 | -1.31% | 281,246 |
| Dec 26, 2025 | 75.53 | 75.94 | 75.26 | 75.68 | 75.09 | -0.04% | 161,020 |
| Dec 24, 2025 | 76.05 | 76.05 | 75.41 | 75.71 | 75.12 | -0.07% | 217,267 |
| Dec 23, 2025 | 76.86 | 77.33 | 75.58 | 75.76 | 75.17 | -1.85% | 317,755 |
| Dec 22, 2025 | 77.36 | 78.17 | 76.30 | 77.19 | 76.59 | -0.27% | 443,510 |
| Dec 19, 2025 | 76.92 | 77.60 | 75.79 | 77.40 | 76.80 | 0.44% | 1,182,382 |
| Dec 18, 2025 | 77.35 | 77.70 | 76.55 | 77.06 | 76.46 | 0.50% | 335,200 |
| Dec 17, 2025 | 76.89 | 78.16 | 76.41 | 76.68 | 76.08 | -0.57% | 327,150 |
| Dec 16, 2025 | 77.67 | 78.00 | 75.80 | 77.12 | 76.52 | -0.59% | 438,747 |