Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	61.74	63.61	61.55	63.56	63.56	4.13%	230,494
Jan 13, 2025	59.87	61.38	59.46	61.04	61.04	1.21%	190,072
Jan 10, 2025	61.17	62.24	59.54	60.31	60.31	-3.27%	249,156
Jan 8, 2025	62.43	62.81	61.62	62.35	62.35	-0.56%	377,378
Jan 7, 2025	63.69	63.79	62.07	62.70	62.70	-1.17%	246,746
Jan 6, 2025	63.92	64.98	63.30	63.44	63.44	-0.75%	185,059
Jan 3, 2025	63.47	64.00	62.27	63.92	63.92	1.16%	176,994
Jan 2, 2025	64.58	65.05	62.97	63.19	63.19	-1.56%	170,778
Dec 31, 2024	64.22	65.29	63.84	64.19	64.19	0.12%	144,223
Dec 30, 2024	64.35	64.69	63.64	64.11	64.11	-1.37%	136,888
Dec 27, 2024	65.33	66.15	64.17	65.00	64.43	-1.40%	248,328
Dec 26, 2024	65.56	66.20	65.44	65.92	65.34	-0.29%	163,742
Dec 24, 2024	66.19	67.02	65.42	66.11	65.53	-0.23%	213,016
Dec 23, 2024	65.54	66.34	65.40	66.26	65.68	0.36%	225,857
Dec 20, 2024	64.78	67.04	64.78	66.02	65.44	0.79%	607,563
Dec 19, 2024	66.76	67.49	64.85	65.50	64.92	-0.37%	249,331
Dec 18, 2024	70.20	70.60	65.21	65.74	65.16	-5.38%	488,331
Dec 17, 2024	71.12	71.81	69.39	69.48	68.87	-3.07%	211,068
Dec 16, 2024	71.15	71.73	70.75	71.68	71.05	1.24%	223,635
Dec 13, 2024	71.41	71.48	70.29	70.80	70.18	-1.12%	217,172
Dec 12, 2024	71.32	72.21	71.07	71.60	70.97	0.29%	215,776
Dec 11, 2024	71.29	72.29	70.70	71.39	70.76	1.13%	551,504
Dec 10, 2024	70.68	72.20	70.13	70.59	69.97	-0.14%	322,166
Dec 9, 2024	72.04	72.27	70.46	70.69	70.07	-1.50%	326,989
Dec 6, 2024	72.17	72.55	70.63	71.77	71.14	0.48%	117,037
Dec 5, 2024	72.54	72.88	71.39	71.43	70.80	-1.26%	189,944
Dec 4, 2024	71.83	72.51	71.19	72.34	71.70	1.06%	191,512
Dec 3, 2024	72.68	73.22	71.36	71.58	70.95	-1.50%	168,086
Dec 2, 2024	72.53	73.50	71.42	72.67	72.03	0.39%	253,845
Nov 29, 2024	73.72	74.35	71.88	72.39	71.75	-0.82%	111,824
Nov 27, 2024	74.14	75.14	72.94	72.99	72.35	-0.50%	193,440
Nov 26, 2024	74.49	74.50	73.30	73.36	72.71	-2.15%	264,776
Nov 25, 2024	75.20	77.23	74.78	74.97	74.31	1.34%	503,162
Nov 22, 2024	72.63	74.40	72.59	73.98	73.33	2.55%	268,600
Nov 21, 2024	71.21	72.95	70.76	72.14	71.50	1.88%	306,267
Nov 20, 2024	70.58	70.86	69.92	70.81	70.19	0.03%	186,614
Nov 19, 2024	70.28	71.20	70.05	70.79	70.17	-1.19%	133,835
Nov 18, 2024	72.13	72.85	71.51	71.64	71.01	-0.80%	207,973
Nov 15, 2024	72.30	73.34	70.69	72.22	71.58	0.46%	213,866
Nov 14, 2024	72.85	73.37	71.52	71.89	71.26	-1.32%	144,549
Nov 13, 2024	74.41	74.88	72.76	72.85	72.21	-1.21%	322,715
Nov 12, 2024	73.80	75.06	73.27	73.74	73.09	-0.49%	274,312
Nov 11, 2024	73.00	75.63	72.59	74.10	73.45	2.79%	268,792
Nov 8, 2024	71.55	72.77	70.14	72.09	71.46	2.10%	313,488
Nov 7, 2024	72.13	73.25	70.24	70.61	69.99	-3.18%	590,124
Nov 6, 2024	68.34	73.28	68.34	72.93	72.29	15.40%	769,286
Nov 5, 2024	61.92	63.32	61.53	63.20	62.64	2.20%	241,169
Nov 4, 2024	62.33	63.66	61.10	61.84	61.30	-1.21%	188,067
Nov 1, 2024	63.43	63.82	62.11	62.60	62.05	-0.48%	232,669
Oct 31, 2024	64.35	64.35	62.82	62.90	62.35	-2.07%	132,993
Oct 30, 2024	62.82	65.10	62.31	64.23	63.66	1.68%	132,041
Oct 29, 2024	63.53	63.65	63.08	63.17	62.61	-0.82%	124,578
Oct 28, 2024	62.62	64.04	62.27	63.69	63.13	2.97%	331,923
Oct 25, 2024	63.23	63.53	61.26	61.85	61.31	-1.51%	214,317
Oct 24, 2024	62.73	63.09	61.31	62.80	62.25	0.10%	354,415
Oct 23, 2024	61.91	62.80	61.83	62.74	62.19	0.92%	209,051
Oct 22, 2024	62.26	62.56	61.41	62.17	61.62	-0.32%	630,465
Oct 21, 2024	64.53	65.37	62.00	62.37	61.82	1.30%	522,816
Oct 18, 2024	63.17	63.88	60.92	61.57	61.03	-5.41%	588,907
Oct 17, 2024	64.30	65.47	64.00	65.09	64.52	1.32%	374,214
Oct 16, 2024	63.52	64.64	63.52	64.24	63.67	1.90%	376,210
Oct 15, 2024	60.99	63.92	60.72	63.04	62.48	3.68%	409,271
Oct 14, 2024	60.30	61.07	59.77	60.80	60.26	0.75%	180,044
Oct 11, 2024	58.42	60.50	58.42	60.35	59.82	3.89%	230,229
Oct 10, 2024	57.49	58.12	56.87	58.09	57.58	0.28%	222,541
Oct 9, 2024	56.88	58.34	56.54	57.93	57.42	1.85%	283,479
Oct 8, 2024	57.69	58.00	56.84	56.88	56.38	-1.01%	318,265
Oct 7, 2024	57.97	58.25	57.10	57.46	56.95	-0.88%	203,808
Oct 4, 2024	58.24	58.74	57.30	57.97	57.46	1.33%	258,445
Oct 3, 2024	56.66	57.26	56.23	57.21	56.71	0.30%	185,302
Oct 2, 2024	57.14	57.92	56.89	57.04	56.54	-0.40%	204,718
Oct 1, 2024	58.98	58.98	56.91	57.27	56.77	-3.15%	322,841
Sep 30, 2024	57.91	59.79	57.87	59.13	58.61	1.18%	199,935
Sep 27, 2024	59.92	59.92	58.03	58.44	57.37	-1.08%	257,857
Sep 26, 2024	59.56	59.56	58.75	59.08	58.00	0.37%	412,894
Sep 25, 2024	59.41	59.42	58.69	58.86	57.78	-1.11%	163,772
Sep 24, 2024	60.65	61.20	59.50	59.52	58.43	-1.78%	215,103
Sep 23, 2024	60.88	60.92	60.02	60.60	59.49	0.02%	221,567
Sep 20, 2024	61.85	62.29	60.29	60.59	59.48	-2.90%	1,126,390
Sep 19, 2024	63.78	63.81	61.31	62.40	61.26	0.47%	448,268
Sep 18, 2024	62.13	64.15	61.05	62.11	60.98	-0.02%	328,420
Sep 17, 2024	62.24	63.85	61.43	62.12	60.99	1.11%	239,123
Sep 16, 2024	61.01	62.06	59.86	61.44	60.32	1.05%	522,922
Sep 13, 2024	59.89	60.85	59.12	60.80	59.69	2.86%	192,743
Sep 12, 2024	59.26	59.65	58.14	59.11	58.03	0.34%	125,977
Sep 11, 2024	59.17	59.17	57.01	58.91	57.83	-1.32%	201,456
Sep 10, 2024	59.85	59.98	58.22	59.70	58.61	-0.18%	145,386
Sep 9, 2024	60.03	60.40	59.01	59.81	58.72	-0.27%	168,802
Sep 6, 2024	61.29	61.50	59.63	59.97	58.87	-1.67%	126,546
Sep 5, 2024	61.90	62.11	60.53	60.99	59.88	-0.75%	117,293
Sep 4, 2024	61.68	62.99	60.98	61.45	60.33	-1.49%	111,747
Sep 3, 2024	62.45	63.41	61.94	62.38	61.24	-1.47%	194,092
Aug 30, 2024	63.18	63.65	62.74	63.31	62.15	0.25%	179,667
Aug 29, 2024	63.36	63.56	62.26	63.15	62.00	0.30%	167,344
Aug 28, 2024	61.86	63.37	61.72	62.96	61.81	1.09%	113,951
Aug 27, 2024	62.43	62.77	62.11	62.28	61.14	-0.99%	168,405
Aug 26, 2024	63.58	64.02	62.51	62.90	61.75	-0.14%	244,794
Aug 23, 2024	59.71	64.07	59.37	62.99	61.84	6.46%	262,633
Aug 22, 2024	58.80	59.68	58.50	59.17	58.09	-0.02%	114,241
Aug 21, 2024	59.37	59.74	58.61	59.18	58.10	0.56%	92,471