Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	66.04	66.07	64.81	65.20	65.20	-0.66%	196,754
Jun 10, 2025	64.70	65.95	64.70	65.63	65.63	1.41%	213,718
Jun 9, 2025	64.20	65.35	63.47	64.72	64.72	1.34%	272,310
Jun 6, 2025	63.01	63.91	62.86	63.87	63.87	3.09%	303,816
Jun 5, 2025	61.50	62.10	61.15	61.95	61.95	0.98%	350,031
Jun 4, 2025	61.54	62.10	60.25	61.35	61.35	-0.60%	237,562
Jun 3, 2025	60.86	62.38	60.55	61.72	61.72	1.23%	258,894
Jun 2, 2025	61.52	61.84	60.11	60.97	60.97	-0.86%	191,440
May 30, 2025	61.72	62.22	59.78	61.50	61.50	-1.01%	244,469
May 29, 2025	61.68	63.40	61.17	62.13	62.13	1.02%	223,855
May 28, 2025	62.18	62.75	61.40	61.50	61.50	-1.49%	266,635
May 27, 2025	61.66	62.49	60.94	62.43	62.43	2.71%	192,369
May 23, 2025	59.61	61.06	59.61	60.78	60.78	-0.65%	230,801
May 22, 2025	61.05	62.42	60.65	61.18	61.18	-0.44%	465,282
May 21, 2025	63.42	63.79	61.36	61.45	61.45	-4.18%	237,133
May 20, 2025	64.74	64.83	63.23	64.13	64.13	-0.79%	181,873
May 19, 2025	63.95	64.70	62.25	64.64	64.64	-0.09%	310,969
May 16, 2025	64.42	64.77	63.65	64.70	64.70	-0.14%	356,117
May 15, 2025	64.67	65.85	64.26	64.79	64.79	0.33%	311,997
May 14, 2025	64.91	65.45	64.23	64.58	64.58	-0.97%	296,614
May 13, 2025	64.45	65.59	64.45	65.21	65.21	0.56%	187,022
May 12, 2025	64.51	65.66	64.51	64.85	64.85	4.85%	346,190
May 9, 2025	61.93	62.35	61.38	61.85	61.85	-0.19%	171,680
May 8, 2025	61.34	62.55	61.02	61.97	61.97	1.97%	337,469
May 7, 2025	61.95	62.17	60.63	60.77	60.77	-0.80%	374,658
May 6, 2025	61.35	62.34	60.74	61.26	61.26	-1.53%	273,363
May 5, 2025	61.48	62.92	61.42	62.21	62.21	-0.14%	275,734
May 2, 2025	59.70	62.36	59.58	62.30	62.30	4.17%	365,084
May 1, 2025	59.17	60.51	58.55	59.81	59.81	1.21%	299,379
Apr 30, 2025	58.09	59.57	57.03	59.09	59.09	-0.27%	353,396
Apr 29, 2025	58.37	59.40	57.58	59.25	59.25	1.84%	309,114
Apr 28, 2025	58.08	58.60	57.26	58.18	58.18	0.24%	299,302
Apr 25, 2025	57.74	58.28	57.07	58.04	58.04	-0.55%	225,640
Apr 24, 2025	57.29	58.51	56.65	58.36	58.36	1.04%	334,030
Apr 23, 2025	58.37	59.57	57.21	57.76	57.76	1.40%	291,096
Apr 22, 2025	55.15	57.19	54.28	56.96	56.96	4.28%	325,509
Apr 21, 2025	52.15	55.56	52.15	54.62	54.62	-2.18%	503,140
Apr 17, 2025	54.95	56.28	54.95	55.84	55.84	0.87%	518,497
Apr 16, 2025	55.07	55.96	54.92	55.36	55.36	0.22%	485,780
Apr 15, 2025	54.37	56.13	54.37	55.24	55.24	1.71%	280,979
Apr 14, 2025	54.67	54.85	53.16	54.31	54.31	1.29%	295,542
Apr 11, 2025	53.60	54.84	52.38	53.62	53.62	-1.32%	420,426
Apr 10, 2025	57.09	57.26	52.69	54.34	54.34	-7.30%	362,956
Apr 9, 2025	56.28	59.50	52.97	58.62	58.62	7.30%	586,275
Apr 8, 2025	56.72	57.69	53.73	54.63	54.63	-0.49%	471,643
Apr 7, 2025	54.15	58.07	52.47	54.90	54.90	-0.88%	569,971
Apr 4, 2025	54.75	55.73	53.18	55.39	55.39	-3.40%	479,896
Apr 3, 2025	59.59	59.98	56.85	57.34	57.34	-8.81%	412,753
Apr 2, 2025	61.63	63.02	61.63	62.88	62.88	0.64%	207,390
Apr 1, 2025	61.72	62.82	61.12	62.48	62.48	-0.27%	237,389