Skip to main content
logo
Independent Bank Corp. (INDB)
NASDAQ: INDB · Real-Time Price · USD
74.68
+0.18 (0.24%)
Dec 29, 2025, 4:00 PM EST - Market closed

Independent Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202575.1375.1374.4774.6974.69-1.31%150,057
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
Nov 4, 202566.5068.3966.5068.1367.600.56%402,608
Nov 3, 202566.4467.8065.6867.7567.220.68%399,797
Oct 31, 202567.3567.4466.1267.2966.770.18%294,615
Oct 30, 202567.1068.0765.4567.1766.650.19%289,101
Oct 29, 202567.9068.9266.4067.0466.52-1.83%256,676
Oct 28, 202568.0068.7067.7168.2967.76-0.01%171,282
Oct 27, 202569.3069.6868.2268.3067.77-1.30%189,871
Oct 24, 202568.7769.6168.6169.2068.661.57%166,520
Oct 23, 202567.7668.5266.6368.1367.600.24%268,864
Oct 22, 202569.1069.5267.6767.9767.44-1.39%276,401
Oct 21, 202569.1369.3268.5168.9368.390.48%308,740
Oct 20, 202566.6469.0566.2468.6068.073.58%420,201
Oct 17, 202565.5866.9464.4266.2365.712.86%432,721