Skip to main content
logo
Independent Bank Corp. (INDB)
NASDAQ: INDB · Real-Time Price · USD
74.70
+0.35 (0.47%)
At close: Mar 20, 2026, 4:00 PM EDT
75.37
+0.67 (0.90%)
After-hours: Mar 20, 2026, 6:26 PM EDT

Independent Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202675.3475.3474.0474.7074.700.47%769,773
Mar 19, 202673.7774.7072.6674.3574.350.87%333,981
Mar 18, 202674.1874.8673.1573.7173.71-0.95%428,382
Mar 17, 202675.8076.2074.0674.4274.42-0.48%187,634
Mar 16, 202675.1875.8674.3474.7874.780.05%378,447
Mar 13, 202675.5776.4674.0874.7474.74-0.45%299,489
Mar 12, 202673.2375.2672.7575.0875.08-0.33%393,028
Mar 11, 202675.7576.5474.9275.3375.33-1.47%286,400
Mar 10, 202675.9678.1675.6376.4576.45-0.14%384,370
Mar 9, 202675.7576.9973.6376.5676.56-0.84%420,984
Mar 6, 202676.0977.3174.8677.2177.21-1.39%269,931
Mar 5, 202678.5279.7977.3278.3078.30-1.27%236,158
Mar 4, 202679.7480.3778.9179.3179.31-0.21%199,242
Mar 3, 202677.7180.0777.1779.4879.48-0.54%215,641
Mar 2, 202677.5680.4776.5879.9179.912.36%397,434
Feb 27, 202680.3181.0877.6478.0778.07-4.84%502,884
Feb 26, 202682.0183.5781.1282.0482.040.38%251,175
Feb 25, 202681.0682.2380.1481.7381.731.55%215,878
Feb 24, 202680.0181.0379.6580.4880.480.61%270,965
Feb 23, 202683.4083.4079.0679.9979.99-4.16%355,120
Feb 20, 202682.1883.5081.3083.4683.461.57%243,634
Feb 19, 202681.7082.3678.5482.1782.17-0.11%273,535
Feb 18, 202682.9284.6281.9882.2682.26-0.83%217,884
Feb 17, 202683.9884.9982.8082.9582.95-0.87%258,031
Feb 13, 202683.1683.8781.9483.6883.681.00%191,174
Feb 12, 202685.0285.5081.9682.8582.85-1.58%281,901
Feb 11, 202685.4186.3083.9384.1884.18-0.51%315,299
Feb 10, 202684.7385.8784.0084.6184.61-0.67%277,963
Feb 9, 202685.8586.2984.8485.1885.18-0.97%229,498
Feb 6, 202685.7087.0085.2286.0186.010.99%300,945
Feb 5, 202685.2286.3084.4785.1785.17-0.06%383,114
Feb 4, 202685.0086.5684.9685.2285.220.83%478,271
Feb 3, 202682.0984.6180.8284.5284.522.96%407,364
Feb 2, 202678.4082.6978.4082.0982.091.62%359,819
Jan 30, 202680.0381.4780.0180.7880.780.31%539,146
Jan 29, 202679.9880.9479.6280.5380.531.23%429,761
Jan 28, 202679.7080.9879.1879.5579.55-427,869
Jan 27, 202678.4779.5777.8779.5579.551.14%403,919
Jan 26, 202678.5379.0077.6378.6578.650.42%477,392
Jan 23, 202680.5480.5477.6378.3278.32-2.76%526,895
Jan 22, 202679.6680.9279.6680.5480.541.46%495,196
Jan 21, 202675.8579.6875.7879.3879.385.25%307,611
Jan 20, 202675.1276.0773.9675.4275.42-1.35%210,125
Jan 16, 202676.4376.9575.9176.4576.45-0.22%260,294
Jan 15, 202674.7076.9174.7076.6276.622.42%298,611
Jan 14, 202673.3875.0273.1574.8174.811.80%310,552
Jan 13, 202674.4074.8173.3273.4973.49-1.30%262,894
Jan 12, 202675.0075.0774.0574.4674.46-1.38%298,178
Jan 9, 202676.1676.9275.2575.5075.50-0.92%184,104
Jan 8, 202674.3577.4373.8776.2076.202.60%407,361