Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	72.63	74.40	72.59	73.98	73.98	2.55%	268,600
Nov 21, 2024	71.21	72.95	70.76	72.14	72.14	1.88%	306,267
Nov 20, 2024	70.58	70.86	69.92	70.81	70.81	0.03%	186,614
Nov 19, 2024	70.28	71.20	70.05	70.79	70.79	-1.19%	133,835
Nov 18, 2024	72.13	72.85	71.51	71.64	71.64	-0.80%	207,973
Nov 15, 2024	72.30	73.34	70.69	72.22	72.22	0.46%	213,866
Nov 14, 2024	72.85	73.37	71.52	71.89	71.89	-1.32%	144,549
Nov 13, 2024	74.41	74.88	72.76	72.85	72.85	-1.21%	322,715
Nov 12, 2024	73.80	75.06	73.27	73.74	73.74	-0.49%	274,312
Nov 11, 2024	73.00	75.63	72.59	74.10	74.10	2.79%	268,792
Nov 8, 2024	71.55	72.77	70.14	72.09	72.09	2.10%	313,488
Nov 7, 2024	72.13	73.25	70.24	70.61	70.61	-3.18%	590,124
Nov 6, 2024	68.34	73.28	68.34	72.93	72.93	15.40%	769,286
Nov 5, 2024	61.92	63.32	61.53	63.20	63.20	2.20%	241,169
Nov 4, 2024	62.33	63.66	61.10	61.84	61.84	-1.21%	188,067
Nov 1, 2024	63.43	63.82	62.11	62.60	62.60	-0.48%	232,669
Oct 31, 2024	64.35	64.35	62.82	62.90	62.90	-2.07%	132,993
Oct 30, 2024	62.82	65.10	62.31	64.23	64.23	1.68%	132,041
Oct 29, 2024	63.53	63.65	63.08	63.17	63.17	-0.82%	124,578
Oct 28, 2024	62.62	64.04	62.27	63.69	63.69	2.97%	331,923
Oct 25, 2024	63.23	63.53	61.26	61.85	61.85	-1.51%	214,317
Oct 24, 2024	62.73	63.09	61.31	62.80	62.80	0.10%	354,415
Oct 23, 2024	61.91	62.80	61.83	62.74	62.74	0.92%	209,051
Oct 22, 2024	62.26	62.56	61.41	62.17	62.17	-0.32%	630,465
Oct 21, 2024	64.53	65.37	62.00	62.37	62.37	1.30%	522,816
Oct 18, 2024	63.17	63.88	60.92	61.57	61.57	-5.41%	588,907
Oct 17, 2024	64.30	65.47	64.00	65.09	65.09	1.32%	374,214
Oct 16, 2024	63.52	64.64	63.52	64.24	64.24	1.90%	376,210
Oct 15, 2024	60.99	63.92	60.72	63.04	63.04	3.68%	409,271
Oct 14, 2024	60.30	61.07	59.77	60.80	60.80	0.75%	180,044
Oct 11, 2024	58.42	60.50	58.42	60.35	60.35	3.89%	230,229
Oct 10, 2024	57.49	58.12	56.87	58.09	58.09	0.28%	222,541
Oct 9, 2024	56.88	58.34	56.54	57.93	57.93	1.85%	283,479
Oct 8, 2024	57.69	58.00	56.84	56.88	56.88	-1.01%	318,265
Oct 7, 2024	57.97	58.25	57.10	57.46	57.46	-0.88%	203,808
Oct 4, 2024	58.24	58.74	57.30	57.97	57.97	1.33%	258,445
Oct 3, 2024	56.66	57.26	56.23	57.21	57.21	0.30%	185,302
Oct 2, 2024	57.14	57.92	56.89	57.04	57.04	-0.40%	204,718
Oct 1, 2024	58.98	58.98	56.91	57.27	57.27	-3.15%	322,841
Sep 30, 2024	57.91	59.79	57.87	59.13	59.13	1.18%	199,935
Sep 27, 2024	59.92	59.92	58.03	58.44	57.88	-1.08%	257,857
Sep 26, 2024	59.56	59.56	58.75	59.08	58.52	0.37%	412,894
Sep 25, 2024	59.41	59.42	58.69	58.86	58.30	-1.11%	163,772
Sep 24, 2024	60.65	61.20	59.50	59.52	58.95	-1.78%	215,103
Sep 23, 2024	60.88	60.92	60.02	60.60	60.02	0.02%	221,567
Sep 20, 2024	61.85	62.29	60.29	60.59	60.01	-2.90%	1,126,390
Sep 19, 2024	63.78	63.81	61.31	62.40	61.80	0.47%	448,268
Sep 18, 2024	62.13	64.15	61.05	62.11	61.52	-0.02%	328,420
Sep 17, 2024	62.24	63.85	61.43	62.12	61.53	1.11%	239,123
Sep 16, 2024	61.01	62.06	59.86	61.44	60.85	1.05%	522,922
Sep 13, 2024	59.89	60.85	59.12	60.80	60.22	2.86%	192,743
Sep 12, 2024	59.26	59.65	58.14	59.11	58.55	0.34%	125,977
Sep 11, 2024	59.17	59.17	57.01	58.91	58.35	-1.32%	201,456
Sep 10, 2024	59.85	59.98	58.22	59.70	59.13	-0.18%	145,386
Sep 9, 2024	60.03	60.40	59.01	59.81	59.24	-0.27%	168,802
Sep 6, 2024	61.29	61.50	59.63	59.97	59.40	-1.67%	126,546
Sep 5, 2024	61.90	62.11	60.53	60.99	60.41	-0.75%	117,293
Sep 4, 2024	61.68	62.99	60.98	61.45	60.86	-1.49%	111,747
Sep 3, 2024	62.45	63.41	61.94	62.38	61.78	-1.47%	194,092
Aug 30, 2024	63.18	63.65	62.74	63.31	62.71	0.25%	179,667
Aug 29, 2024	63.36	63.56	62.26	63.15	62.55	0.30%	167,344
Aug 28, 2024	61.86	63.37	61.72	62.96	62.36	1.09%	113,951
Aug 27, 2024	62.43	62.77	62.11	62.28	61.69	-0.99%	168,405
Aug 26, 2024	63.58	64.02	62.51	62.90	62.30	-0.14%	244,794
Aug 23, 2024	59.71	64.07	59.37	62.99	62.39	6.46%	262,633
Aug 22, 2024	58.80	59.68	58.50	59.17	58.61	-0.02%	114,241
Aug 21, 2024	59.37	59.74	58.61	59.18	58.62	0.56%	92,471
Aug 20, 2024	60.31	60.31	58.77	58.85	58.29	-2.97%	143,884
Aug 19, 2024	60.00	60.74	59.87	60.65	60.07	1.03%	173,481
Aug 16, 2024	59.23	61.24	59.23	60.03	59.46	1.21%	198,279
Aug 15, 2024	59.14	60.03	58.81	59.31	58.74	2.99%	167,042
Aug 14, 2024	58.15	58.15	57.16	57.59	57.04	-0.74%	115,743
Aug 13, 2024	57.47	58.14	56.52	58.02	57.47	1.49%	156,490
Aug 12, 2024	58.54	59.21	56.62	57.17	56.62	-1.57%	132,074
Aug 9, 2024	58.18	58.41	57.34	58.08	57.53	-0.65%	162,283
Aug 8, 2024	58.29	58.53	57.67	58.46	57.90	1.60%	150,063
Aug 7, 2024	59.19	59.35	57.09	57.54	56.99	-1.20%	178,422
Aug 6, 2024	57.86	58.75	57.40	58.24	57.68	0.57%	202,916
Aug 5, 2024	57.92	58.75	56.67	57.91	57.36	-4.53%	329,941
Aug 2, 2024	59.07	61.04	57.73	60.66	60.08	-1.80%	278,060
Aug 1, 2024	63.72	63.97	61.30	61.77	61.18	-3.71%	418,004
Jul 31, 2024	64.18	65.79	63.33	64.15	63.54	-0.30%	343,562
Jul 30, 2024	62.58	64.43	62.58	64.34	63.73	3.39%	265,750
Jul 29, 2024	64.48	64.65	62.10	62.23	61.64	-2.99%	204,403
Jul 26, 2024	63.01	64.18	62.47	64.15	63.54	1.83%	252,888
Jul 25, 2024	62.23	64.37	62.23	63.00	62.40	1.43%	366,116
Jul 24, 2024	61.88	64.04	61.88	62.11	61.52	-0.24%	290,414
Jul 23, 2024	61.06	62.72	60.32	62.26	61.67	0.65%	352,318
Jul 22, 2024	58.87	62.10	58.55	61.86	61.27	6.56%	480,620
Jul 19, 2024	58.81	60.68	57.90	58.05	57.50	2.53%	490,470
Jul 18, 2024	57.41	58.57	56.10	56.62	56.08	-2.38%	425,843
Jul 17, 2024	55.98	58.83	55.98	58.00	57.45	2.40%	432,033
Jul 16, 2024	55.01	56.94	54.12	56.64	56.10	4.23%	503,134
Jul 15, 2024	52.99	55.20	52.99	54.34	53.82	3.96%	372,445
Jul 12, 2024	53.45	53.69	52.27	52.27	51.77	-1.06%	243,904
Jul 11, 2024	50.79	53.10	49.85	52.83	52.33	6.56%	537,436
Jul 10, 2024	48.58	49.83	48.40	49.58	49.11	2.06%	174,305
Jul 9, 2024	47.82	48.69	47.44	48.58	48.12	1.44%	248,855
Jul 8, 2024	48.71	48.71	47.43	47.89	47.43	-0.17%	292,958
Jul 5, 2024	48.97	49.50	47.69	47.97	47.51	-2.04%	653,387