Skip to main content
logo
Independent Bank Corp. (INDB)
NASDAQ: INDB · Real-Time Price · USD
67.04
-1.25 (-1.83%)
At close: Oct 29, 2025, 4:00 PM EDT
67.05
+0.01 (0.01%)
After-hours: Oct 29, 2025, 5:20 PM EDT

Independent Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202567.9068.9266.4067.0467.04-1.83%256,676
Oct 28, 202568.0068.7067.7168.2968.29-0.01%171,282
Oct 27, 202569.3069.6868.2268.3068.30-1.30%189,871
Oct 24, 202568.7769.6168.6169.2069.201.57%166,520
Oct 23, 202567.7668.5266.6368.1368.130.24%268,864
Oct 22, 202569.1069.5267.6767.9767.97-1.39%276,401
Oct 21, 202569.1369.3268.5168.9368.930.48%308,740
Oct 20, 202566.6469.0566.2468.6068.603.58%420,201
Oct 17, 202565.5866.9464.4266.2366.232.86%432,721
Oct 16, 202567.5567.8563.3364.3964.39-5.20%524,059
Oct 15, 202570.0470.0567.6367.9267.92-2.75%394,261
Oct 14, 202567.2770.2667.1569.8469.842.99%281,014
Oct 13, 202566.5067.9265.9967.8167.813.53%263,831
Oct 10, 202569.2470.3465.2865.5065.50-4.80%389,318
Oct 9, 202569.3069.6468.1468.8068.80-1.01%316,408
Oct 8, 202570.2370.6269.3969.5069.50-0.81%286,424
Oct 7, 202570.5170.8869.7770.0770.07-0.31%215,336
Oct 6, 202569.3171.5969.3170.2970.291.21%278,429
Oct 3, 202569.3870.5668.8969.4569.450.81%350,927
Oct 2, 202568.9369.4868.4268.8968.89-0.35%238,856
Oct 1, 202568.5869.2367.8569.1369.13-0.06%156,064
Sep 30, 202569.2369.6468.0969.1769.17-0.39%211,177
Sep 29, 202570.3670.4768.9569.4469.44-2.18%238,229
Sep 26, 202570.7271.3770.2070.9970.390.82%175,980
Sep 25, 202570.1170.6369.7670.4169.82-0.04%175,838
Sep 24, 202570.3670.9268.5370.4469.85-0.16%144,671
Sep 23, 202570.2871.8270.2870.5569.960.57%218,759
Sep 22, 202570.6570.9269.7970.1569.56-1.38%227,136
Sep 19, 202572.8473.3670.9171.1370.53-2.35%1,012,941
Sep 18, 202570.8773.0270.5372.8472.233.39%300,013
Sep 17, 202570.0572.2969.8670.4569.860.82%294,333
Sep 16, 202570.8170.8169.0969.8869.29-1.40%301,062
Sep 15, 202570.8071.6467.8470.8770.27-0.58%672,274
Sep 12, 202570.0171.3168.3971.2870.681.70%433,358
Sep 11, 202569.4770.1869.0370.0969.501.13%189,670
Sep 10, 202569.7070.4169.1469.3168.73-0.77%254,823
Sep 9, 202570.7371.3169.6269.8569.26-1.62%251,398
Sep 8, 202571.1471.7070.0571.0070.40-0.13%201,992
Sep 5, 202572.2973.1270.8671.0970.49-1.33%358,896
Sep 4, 202570.8672.1570.5872.0571.442.16%279,061
Sep 3, 202570.5671.4768.0770.5369.94-0.73%242,497
Sep 2, 202570.7771.3070.1971.0570.45-0.64%217,547
Aug 29, 202571.8372.3571.4371.5170.91-0.25%210,739
Aug 28, 202572.1672.5671.2171.6971.09-0.35%205,042
Aug 27, 202570.9472.4770.9371.9471.330.88%252,551
Aug 26, 202570.4271.7070.4271.3170.711.06%252,847
Aug 25, 202570.4371.2467.9370.5669.97-0.54%264,192
Aug 22, 202567.4570.9866.8470.9470.345.94%333,095
Aug 21, 202566.7967.9066.4666.9666.40-0.42%313,767
Aug 20, 202566.8167.5066.2367.2466.670.80%265,884