Independent Bank Corp. (INDB)
NASDAQ: INDB · Real-Time Price · USD
64.23
+1.06 (1.68%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Independent Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202462.8265.1062.3164.2364.231.68%132,041
Oct 29, 202463.5363.6563.0863.1763.17-0.82%124,578
Oct 28, 202462.6264.0462.2763.6963.692.97%331,923
Oct 25, 202463.2363.5361.2661.8561.85-1.51%214,317
Oct 24, 202462.7363.0961.3162.8062.800.10%354,415
Oct 23, 202461.9162.8061.8362.7462.740.92%209,051
Oct 22, 202462.2662.5661.4162.1762.17-0.32%630,465
Oct 21, 202464.5365.3762.0062.3762.371.30%522,816
Oct 18, 202463.1763.8860.9261.5761.57-5.41%588,907
Oct 17, 202464.3065.4764.0065.0965.091.32%374,214
Oct 16, 202463.5264.6463.5264.2464.241.90%376,210
Oct 15, 202460.9963.9260.7263.0463.043.68%409,271
Oct 14, 202460.3061.0759.7760.8060.800.75%180,044
Oct 11, 202458.4260.5058.4260.3560.353.89%230,229
Oct 10, 202457.4958.1256.8758.0958.090.28%222,541
Oct 9, 202456.8858.3456.5457.9357.931.85%283,479
Oct 8, 202457.6958.0056.8456.8856.88-1.01%318,265
Oct 7, 202457.9758.2557.1057.4657.46-0.88%203,808
Oct 4, 202458.2458.7457.3057.9757.971.33%258,445
Oct 3, 202456.6657.2656.2357.2157.210.30%185,302
Oct 2, 202457.1457.9256.8957.0457.04-0.40%204,718
Oct 1, 202458.9858.9856.9157.2757.27-3.15%322,841
Sep 30, 202457.9159.7957.8759.1359.131.18%199,935
Sep 27, 202459.9259.9258.0358.4457.88-1.08%257,857
Sep 26, 202459.5659.5658.7559.0858.520.37%412,894
Sep 25, 202459.4159.4258.6958.8658.30-1.11%163,772
Sep 24, 202460.6561.2059.5059.5258.95-1.78%215,103
Sep 23, 202460.8860.9260.0260.6060.020.02%221,567
Sep 20, 202461.8562.2960.2960.5960.01-2.90%1,126,390
Sep 19, 202463.7863.8161.3162.4061.800.47%448,268
Sep 18, 202462.1364.1561.0562.1161.52-0.02%328,420
Sep 17, 202462.2463.8561.4362.1261.531.11%239,123
Sep 16, 202461.0162.0659.8661.4460.851.05%522,922
Sep 13, 202459.8960.8559.1260.8060.222.86%192,743
Sep 12, 202459.2659.6558.1459.1158.550.34%125,977
Sep 11, 202459.1759.1757.0158.9158.35-1.32%201,456
Sep 10, 202459.8559.9858.2259.7059.13-0.18%145,386
Sep 9, 202460.0360.4059.0159.8159.24-0.27%168,802
Sep 6, 202461.2961.5059.6359.9759.40-1.67%126,546
Sep 5, 202461.9062.1160.5360.9960.41-0.75%117,293
Sep 4, 202461.6862.9960.9861.4560.86-1.49%111,747
Sep 3, 202462.4563.4161.9462.3861.78-1.47%194,092
Aug 30, 202463.1863.6562.7463.3162.710.25%179,667
Aug 29, 202463.3663.5662.2663.1562.550.30%167,344
Aug 28, 202461.8663.3761.7262.9662.361.09%113,951
Aug 27, 202462.4362.7762.1162.2861.69-0.99%168,405
Aug 26, 202463.5864.0262.5162.9062.30-0.14%244,794
Aug 23, 202459.7164.0759.3762.9962.396.46%262,633
Aug 22, 202458.8059.6858.5059.1758.61-0.02%114,241
Aug 21, 202459.3759.7458.6159.1858.620.56%92,471
Aug 20, 202460.3160.3158.7758.8558.29-2.97%143,884
Aug 19, 202460.0060.7459.8760.6560.071.03%173,481
Aug 16, 202459.2361.2459.2360.0359.461.21%198,279
Aug 15, 202459.1460.0358.8159.3158.742.99%167,042
Aug 14, 202458.1558.1557.1657.5957.04-0.74%115,743
Aug 13, 202457.4758.1456.5258.0257.471.49%156,490
Aug 12, 202458.5459.2156.6257.1756.62-1.57%132,074
Aug 9, 202458.1858.4157.3458.0857.53-0.65%162,283
Aug 8, 202458.2958.5357.6758.4657.901.60%150,063
Aug 7, 202459.1959.3557.0957.5456.99-1.20%178,422
Aug 6, 202457.8658.7557.4058.2457.680.57%202,916
Aug 5, 202457.9258.7556.6757.9157.36-4.53%329,941
Aug 2, 202459.0761.0457.7360.6660.08-1.80%278,060
Aug 1, 202463.7263.9761.3061.7761.18-3.71%418,004
Jul 31, 202464.1865.7963.3364.1563.54-0.30%343,562
Jul 30, 202462.5864.4362.5864.3463.733.39%265,750
Jul 29, 202464.4864.6562.1062.2361.64-2.99%204,403
Jul 26, 202463.0164.1862.4764.1563.541.83%252,888
Jul 25, 202462.2364.3762.2363.0062.401.43%366,116
Jul 24, 202461.8864.0461.8862.1161.52-0.24%290,414
Jul 23, 202461.0662.7260.3262.2661.670.65%352,318
Jul 22, 202458.8762.1058.5561.8661.276.56%480,620
Jul 19, 202458.8160.6857.9058.0557.502.53%490,470
Jul 18, 202457.4158.5756.1056.6256.08-2.38%425,843
Jul 17, 202455.9858.8355.9858.0057.452.40%432,033
Jul 16, 202455.0156.9454.1256.6456.104.23%503,134
Jul 15, 202452.9955.2052.9954.3453.823.96%372,445
Jul 12, 202453.4553.6952.2752.2751.77-1.06%243,904
Jul 11, 202450.7953.1049.8552.8352.336.56%537,436
Jul 10, 202448.5849.8348.4049.5849.112.06%174,305
Jul 9, 202447.8248.6947.4448.5848.121.44%248,855
Jul 8, 202448.7148.7147.4347.8947.43-0.17%292,958
Jul 5, 202448.9749.5047.6947.9747.51-2.04%653,387
Jul 3, 202449.7749.7748.8148.9748.50-1.35%95,867
Jul 2, 202449.3950.1149.3949.6449.170.30%134,242
Jul 1, 202450.1150.6549.2349.4949.02-2.43%246,045
Jun 28, 202448.4550.9948.4550.7249.666.11%558,833
Jun 27, 202447.1547.8746.8147.8046.811.62%155,133
Jun 26, 202446.4847.3146.0647.0446.060.86%257,561
Jun 25, 202447.1347.2546.5746.6445.67-1.54%204,329
Jun 24, 202446.6047.6746.3947.3746.382.02%302,147
Jun 21, 202445.3746.7245.1146.4345.46-1.13%1,119,373
Jun 20, 202446.4246.9746.0346.9645.980.97%300,262
Jun 18, 202446.5047.0045.7846.5145.54-0.02%376,168
Jun 17, 202446.1046.8045.2946.5245.550.09%661,777
Jun 14, 202447.2847.5246.3946.4845.51-2.60%233,542
Jun 13, 202448.6848.7447.1547.7246.73-1.99%379,781
Jun 12, 202448.4549.4348.0648.6947.683.05%352,991
Jun 11, 202447.3147.5446.6047.2546.27-1.11%310,484
Jun 10, 202449.0849.0847.6347.7846.79-3.81%424,600