Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	64.00	66.32	64.00	64.80	64.80	1.95%	270,706
Jan 14, 2025	61.74	63.61	61.55	63.56	63.56	4.13%	230,494
Jan 13, 2025	59.87	61.38	59.46	61.04	61.04	1.21%	190,072
Jan 10, 2025	61.17	62.24	59.54	60.31	60.31	-3.27%	249,156
Jan 8, 2025	62.43	62.81	61.62	62.35	62.35	-0.56%	377,378
Jan 7, 2025	63.69	63.79	62.07	62.70	62.70	-1.17%	246,746
Jan 6, 2025	63.92	64.98	63.30	63.44	63.44	-0.75%	185,059
Jan 3, 2025	63.47	64.00	62.27	63.92	63.92	1.16%	176,994
Jan 2, 2025	64.58	65.05	62.97	63.19	63.19	-1.56%	170,778
Dec 31, 2024	64.22	65.29	63.84	64.19	64.19	0.12%	144,223
Dec 30, 2024	64.35	64.69	63.64	64.11	64.11	-1.37%	136,888
Dec 27, 2024	65.33	66.15	64.17	65.00	64.43	-1.40%	248,328
Dec 26, 2024	65.56	66.20	65.44	65.92	65.34	-0.29%	163,742
Dec 24, 2024	66.19	67.02	65.42	66.11	65.53	-0.23%	213,016
Dec 23, 2024	65.54	66.34	65.40	66.26	65.68	0.36%	225,857
Dec 20, 2024	64.78	67.04	64.78	66.02	65.44	0.79%	607,563
Dec 19, 2024	66.76	67.49	64.85	65.50	64.92	-0.37%	249,331
Dec 18, 2024	70.20	70.60	65.21	65.74	65.16	-5.38%	488,331
Dec 17, 2024	71.12	71.81	69.39	69.48	68.87	-3.07%	211,068
Dec 16, 2024	71.15	71.73	70.75	71.68	71.05	1.24%	223,635
Dec 13, 2024	71.41	71.48	70.29	70.80	70.18	-1.12%	217,172
Dec 12, 2024	71.32	72.21	71.07	71.60	70.97	0.29%	215,776
Dec 11, 2024	71.29	72.29	70.70	71.39	70.76	1.13%	551,504
Dec 10, 2024	70.68	72.20	70.13	70.59	69.97	-0.14%	322,166
Dec 9, 2024	72.04	72.27	70.46	70.69	70.07	-1.50%	326,989
Dec 6, 2024	72.17	72.55	70.63	71.77	71.14	0.48%	117,037
Dec 5, 2024	72.54	72.88	71.39	71.43	70.80	-1.26%	189,944
Dec 4, 2024	71.83	72.51	71.19	72.34	71.70	1.06%	191,512
Dec 3, 2024	72.68	73.22	71.36	71.58	70.95	-1.50%	168,086
Dec 2, 2024	72.53	73.50	71.42	72.67	72.03	0.39%	253,845
Nov 29, 2024	73.72	74.35	71.88	72.39	71.75	-0.82%	111,824
Nov 27, 2024	74.14	75.14	72.94	72.99	72.35	-0.50%	193,440
Nov 26, 2024	74.49	74.50	73.30	73.36	72.71	-2.15%	264,776
Nov 25, 2024	75.20	77.23	74.78	74.97	74.31	1.34%	503,162
Nov 22, 2024	72.63	74.40	72.59	73.98	73.33	2.55%	268,600
Nov 21, 2024	71.21	72.95	70.76	72.14	71.50	1.88%	306,267
Nov 20, 2024	70.58	70.86	69.92	70.81	70.19	0.03%	186,614
Nov 19, 2024	70.28	71.20	70.05	70.79	70.17	-1.19%	133,835
Nov 18, 2024	72.13	72.85	71.51	71.64	71.01	-0.80%	207,973
Nov 15, 2024	72.30	73.34	70.69	72.22	71.58	0.46%	213,866
Nov 14, 2024	72.85	73.37	71.52	71.89	71.26	-1.32%	144,549
Nov 13, 2024	74.41	74.88	72.76	72.85	72.21	-1.21%	322,715
Nov 12, 2024	73.80	75.06	73.27	73.74	73.09	-0.49%	274,312
Nov 11, 2024	73.00	75.63	72.59	74.10	73.45	2.79%	268,792
Nov 8, 2024	71.55	72.77	70.14	72.09	71.46	2.10%	313,488
Nov 7, 2024	72.13	73.25	70.24	70.61	69.99	-3.18%	590,124
Nov 6, 2024	68.34	73.28	68.34	72.93	72.29	15.40%	769,286
Nov 5, 2024	61.92	63.32	61.53	63.20	62.64	2.20%	241,169
Nov 4, 2024	62.33	63.66	61.10	61.84	61.30	-1.21%	188,067
Nov 1, 2024	63.43	63.82	62.11	62.60	62.05	-0.48%	232,669
Oct 31, 2024	64.35	64.35	62.82	62.90	62.35	-2.07%	132,993
Oct 30, 2024	62.82	65.10	62.31	64.23	63.66	1.68%	132,041
Oct 29, 2024	63.53	63.65	63.08	63.17	62.61	-0.82%	124,578
Oct 28, 2024	62.62	64.04	62.27	63.69	63.13	2.97%	331,923
Oct 25, 2024	63.23	63.53	61.26	61.85	61.31	-1.51%	214,317
Oct 24, 2024	62.73	63.09	61.31	62.80	62.25	0.10%	354,415
Oct 23, 2024	61.91	62.80	61.83	62.74	62.19	0.92%	209,051
Oct 22, 2024	62.26	62.56	61.41	62.17	61.62	-0.32%	630,465
Oct 21, 2024	64.53	65.37	62.00	62.37	61.82	1.30%	522,816
Oct 18, 2024	63.17	63.88	60.92	61.57	61.03	-5.41%	588,907
Oct 17, 2024	64.30	65.47	64.00	65.09	64.52	1.32%	374,214
Oct 16, 2024	63.52	64.64	63.52	64.24	63.67	1.90%	376,210
Oct 15, 2024	60.99	63.92	60.72	63.04	62.48	3.68%	409,271
Oct 14, 2024	60.30	61.07	59.77	60.80	60.26	0.75%	180,044
Oct 11, 2024	58.42	60.50	58.42	60.35	59.82	3.89%	230,229
Oct 10, 2024	57.49	58.12	56.87	58.09	57.58	0.28%	222,541
Oct 9, 2024	56.88	58.34	56.54	57.93	57.42	1.85%	283,479
Oct 8, 2024	57.69	58.00	56.84	56.88	56.38	-1.01%	318,265
Oct 7, 2024	57.97	58.25	57.10	57.46	56.95	-0.88%	203,808
Oct 4, 2024	58.24	58.74	57.30	57.97	57.46	1.33%	258,445
Oct 3, 2024	56.66	57.26	56.23	57.21	56.71	0.30%	185,302
Oct 2, 2024	57.14	57.92	56.89	57.04	56.54	-0.40%	204,718
Oct 1, 2024	58.98	58.98	56.91	57.27	56.77	-3.15%	322,841
Sep 30, 2024	57.91	59.79	57.87	59.13	58.61	1.18%	199,935
Sep 27, 2024	59.92	59.92	58.03	58.44	57.37	-1.08%	257,857