Independent Bank Corp. (INDB)
NASDAQ: INDB · Real-Time Price · USD
62.72
-0.48 (-0.75%)
Mar 31, 2025, 1:17 PM EDT - Market open
Independent Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.37 | 64.93 | 62.79 | 63.19 | 63.19 | -2.33% | 167,662 |
| Mar 27, 2025 | 65.19 | 65.55 | 64.29 | 64.70 | 64.70 | -0.69% | 219,337 |
| Mar 26, 2025 | 65.49 | 66.70 | 64.75 | 65.15 | 65.15 | -0.05% | 237,712 |
| Mar 25, 2025 | 65.35 | 65.85 | 64.67 | 65.18 | 65.18 | 0.05% | 287,575 |
| Mar 24, 2025 | 63.50 | 65.37 | 63.50 | 65.15 | 65.15 | 3.30% | 317,805 |
| Mar 21, 2025 | 62.36 | 63.96 | 62.34 | 63.07 | 63.07 | - | 1,456,465 |
| Mar 20, 2025 | 63.11 | 64.68 | 63.01 | 63.07 | 63.07 | -1.51% | 351,379 |
| Mar 19, 2025 | 63.63 | 64.86 | 63.27 | 64.04 | 64.04 | 0.68% | 380,523 |
| Mar 18, 2025 | 63.68 | 64.03 | 63.01 | 63.61 | 63.61 | -0.81% | 315,175 |
| Mar 17, 2025 | 63.46 | 64.84 | 63.13 | 64.13 | 64.13 | 0.74% | 466,378 |
| Mar 14, 2025 | 62.00 | 63.67 | 62.00 | 63.66 | 63.66 | 3.73% | 262,193 |
| Mar 13, 2025 | 61.65 | 62.52 | 61.35 | 61.37 | 61.37 | -0.03% | 246,536 |
| Mar 12, 2025 | 61.21 | 62.60 | 60.52 | 61.39 | 61.39 | 0.57% | 360,436 |
| Mar 11, 2025 | 61.13 | 62.02 | 60.34 | 61.04 | 61.04 | 0.53% | 306,331 |
| Mar 10, 2025 | 62.03 | 62.68 | 60.51 | 60.72 | 60.72 | -3.74% | 542,515 |
| Mar 7, 2025 | 63.43 | 66.28 | 61.82 | 63.08 | 63.08 | -0.66% | 236,224 |
| Mar 6, 2025 | 63.93 | 64.20 | 63.08 | 63.50 | 63.50 | -1.70% | 189,995 |
| Mar 5, 2025 | 65.40 | 67.18 | 63.68 | 64.60 | 64.60 | -0.71% | 361,932 |
| Mar 4, 2025 | 67.37 | 67.37 | 64.80 | 65.06 | 65.06 | -4.37% | 269,092 |
| Mar 3, 2025 | 68.78 | 69.85 | 67.60 | 68.03 | 68.03 | -0.77% | 282,234 |
| Feb 28, 2025 | 68.05 | 69.42 | 68.05 | 68.56 | 68.56 | 1.02% | 292,984 |
| Feb 27, 2025 | 68.19 | 68.89 | 67.75 | 67.87 | 67.87 | -0.79% | 265,555 |
| Feb 26, 2025 | 67.81 | 68.47 | 67.36 | 68.41 | 68.41 | 0.60% | 266,466 |
| Feb 25, 2025 | 68.39 | 69.16 | 67.89 | 68.00 | 68.00 | 0.31% | 231,681 |
| Feb 24, 2025 | 68.44 | 68.58 | 67.45 | 67.79 | 67.79 | -0.16% | 337,231 |
| Feb 21, 2025 | 69.80 | 70.37 | 67.90 | 67.90 | 67.90 | -2.32% | 398,137 |
| Feb 20, 2025 | 69.45 | 69.77 | 67.88 | 69.51 | 69.51 | -0.42% | 306,535 |
| Feb 19, 2025 | 69.41 | 70.12 | 66.28 | 69.80 | 69.80 | -0.16% | 264,219 |
| Feb 18, 2025 | 68.66 | 70.31 | 68.37 | 69.91 | 69.91 | 2.01% | 238,022 |
| Feb 14, 2025 | 69.54 | 69.94 | 68.25 | 68.53 | 68.53 | -0.70% | 199,075 |
| Feb 13, 2025 | 68.98 | 69.04 | 67.80 | 69.01 | 69.01 | 0.38% | 138,667 |
| Feb 12, 2025 | 69.06 | 69.53 | 68.52 | 68.75 | 68.75 | -2.12% | 285,309 |
| Feb 11, 2025 | 68.79 | 70.48 | 68.79 | 70.24 | 70.24 | 1.39% | 214,464 |
| Feb 10, 2025 | 69.69 | 70.09 | 69.04 | 69.28 | 69.28 | -0.74% | 311,029 |
| Feb 7, 2025 | 70.06 | 70.06 | 68.29 | 69.80 | 69.80 | -0.70% | 333,279 |
| Feb 6, 2025 | 69.34 | 70.41 | 68.78 | 70.29 | 70.29 | 1.83% | 226,348 |
| Feb 5, 2025 | 68.52 | 69.12 | 65.44 | 69.03 | 69.03 | 1.31% | 162,101 |
| Feb 4, 2025 | 65.10 | 68.25 | 64.07 | 68.14 | 68.14 | 2.88% | 155,299 |
| Feb 3, 2025 | 65.77 | 67.09 | 64.83 | 66.23 | 66.23 | -1.38% | 216,442 |
| Jan 31, 2025 | 67.26 | 68.54 | 66.94 | 67.16 | 67.16 | -0.18% | 231,762 |
| Jan 30, 2025 | 66.57 | 68.44 | 65.16 | 67.28 | 67.28 | 0.95% | 217,471 |
| Jan 29, 2025 | 66.98 | 67.86 | 65.88 | 66.65 | 66.65 | -0.49% | 138,928 |
| Jan 28, 2025 | 67.30 | 68.00 | 66.59 | 66.98 | 66.98 | -0.73% | 164,006 |
| Jan 27, 2025 | 66.75 | 68.32 | 66.40 | 67.47 | 67.47 | 1.34% | 391,705 |
| Jan 24, 2025 | 65.56 | 66.98 | 65.33 | 66.58 | 66.58 | 1.06% | 185,631 |
| Jan 23, 2025 | 67.12 | 67.36 | 65.28 | 65.88 | 65.88 | -2.18% | 263,393 |
| Jan 22, 2025 | 67.72 | 67.80 | 66.74 | 67.35 | 67.35 | -1.25% | 369,337 |
| Jan 21, 2025 | 66.85 | 68.96 | 66.85 | 68.20 | 68.20 | 1.73% | 402,898 |
| Jan 17, 2025 | 64.70 | 68.17 | 64.60 | 67.04 | 67.04 | 4.88% | 468,694 |
| Jan 16, 2025 | 64.72 | 65.04 | 63.66 | 63.92 | 63.92 | -1.36% | 227,185 |