Independent Bank Corp. (INDB)
NASDAQ: INDB · Real-Time Price · USD
70.03
-0.04 (-0.06%)
Oct 8, 2025, 2:11 PM EDT - Market open

Independent Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 202566.7667.6466.5066.7166.14-0.25%187,620
Aug 18, 202565.6567.1165.0966.8766.311.20%310,547
Aug 15, 202568.1968.5566.0766.0865.52-2.82%452,386
Aug 14, 202566.7668.1766.7668.0067.430.21%410,671
Aug 13, 202567.1668.3366.8167.8667.291.43%335,181
Aug 12, 202564.9967.2063.2566.9066.343.98%362,644
Aug 11, 202563.8964.4263.4664.3463.800.83%274,197
Aug 8, 202563.6964.0162.9063.8163.271.05%141,045
Aug 7, 202564.2564.2562.7363.1562.62-0.69%298,766
Aug 6, 202564.1264.4963.5263.5963.05-0.83%336,631
Aug 5, 202564.1164.6862.5964.1263.580.25%530,498
Aug 4, 202562.4263.9962.0763.9663.423.06%353,389
Aug 1, 202562.7863.1461.5562.0661.54-2.34%546,784
Jul 31, 202563.5664.2163.2163.5563.02-1.10%389,762
Jul 30, 202565.1565.5863.9664.2663.72-0.93%461,445
Jul 29, 202566.4066.4064.6464.8664.31-1.53%628,586