Skip to main content
logo
Independent Bank Corp. (INDB)
NASDAQ: INDB · Real-Time Price · USD
76.45
-0.17 (-0.22%)
Jan 16, 2026, 4:00 PM EST - Market closed

Independent Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202676.4376.9575.9176.4576.45-0.22%260,294
Jan 15, 202674.7076.9174.7076.6276.622.42%298,611
Jan 14, 202673.3875.0273.1574.8174.811.80%310,552
Jan 13, 202674.4074.8173.3273.4973.49-1.30%262,894
Jan 12, 202675.0075.0774.0574.4674.46-1.38%298,178
Jan 9, 202676.1676.9275.2575.5075.50-0.92%184,104
Jan 8, 202674.3577.4373.8776.2076.202.60%407,361
Jan 7, 202675.0775.4473.9574.2774.27-1.13%298,896
Jan 6, 202674.2075.1973.5475.1275.120.70%304,997
Jan 5, 202672.8975.3372.8974.6074.601.93%339,589
Jan 2, 202672.9974.0372.0073.1973.190.15%390,035
Dec 31, 202574.0774.4773.0373.0873.08-0.91%163,172
Dec 30, 202574.6974.6973.6273.7573.75-1.26%169,899
Dec 29, 202575.1375.1374.4774.6974.69-1.31%281,246
Dec 26, 202575.5375.9475.2675.6875.09-0.04%161,020
Dec 24, 202576.0576.0575.4175.7175.12-0.07%217,267
Dec 23, 202576.8677.3375.5875.7675.17-1.85%317,755
Dec 22, 202577.3678.1776.3077.1976.59-0.27%443,510
Dec 19, 202576.9277.6075.7977.4076.800.44%1,182,382
Dec 18, 202577.3577.7076.5577.0676.460.50%335,200
Dec 17, 202576.8978.1676.4176.6876.08-0.57%327,150
Dec 16, 202577.6778.0075.8077.1276.52-0.59%438,747
Dec 15, 202576.8877.6676.7477.5876.981.16%291,859
Dec 12, 202577.0577.2176.0576.6976.09-0.22%200,413
Dec 11, 202576.2577.7175.9976.8676.260.47%269,774
Dec 10, 202574.0677.5674.0676.5075.902.97%427,979
Dec 9, 202573.8475.1473.8474.2973.710.19%288,046
Dec 8, 202573.9174.6773.0974.1573.570.69%196,679
Dec 5, 202573.3574.2872.8973.6473.07-0.12%267,302
Dec 4, 202573.8874.3673.4473.7373.16-0.41%170,853
Dec 3, 202573.4474.6672.5874.0373.451.04%271,211
Dec 2, 202573.7274.1572.7073.2772.70-195,702
Dec 1, 202571.3973.5170.8273.2772.701.69%177,282
Nov 28, 202572.8072.8071.8372.0571.49-1.06%111,829
Nov 26, 202573.1573.9972.6572.8272.25-1.26%533,254
Nov 25, 202571.3874.3371.3873.7573.183.93%427,360
Nov 24, 202569.9471.3068.3070.9670.411.57%306,588
Nov 21, 202567.1470.5567.0069.8669.324.41%315,736
Nov 20, 202568.0169.0866.7866.9166.39-0.42%261,627
Nov 19, 202566.6067.4066.1767.1966.670.92%210,470
Nov 18, 202566.2467.5466.2466.5866.060.18%326,404
Nov 17, 202569.1269.1266.2466.4665.94-3.90%322,042
Nov 14, 202567.8869.4067.5069.1668.620.22%311,537
Nov 13, 202569.4370.2768.6169.0168.47-1.03%292,706
Nov 12, 202570.0671.3469.6669.7369.19-0.58%218,016
Nov 11, 202569.7370.5569.3870.1469.590.66%185,702
Nov 10, 202570.8571.2069.5169.6869.14-1.14%387,382
Nov 7, 202569.3370.5568.7470.4869.931.59%257,385
Nov 6, 202569.6970.2467.9569.3868.84-0.52%306,817
Nov 5, 202567.9170.6667.9169.7469.202.36%337,727