Independent Bank Corp. (INDB)
NASDAQ: INDB · Real-Time Price · USD
58.27
+0.23 (0.40%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Independent Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 58.08 | 58.60 | 57.26 | 58.18 | 58.18 | 0.24% | 299,302 |
| Apr 25, 2025 | 57.74 | 58.28 | 57.07 | 58.04 | 58.04 | -0.55% | 225,640 |
| Apr 24, 2025 | 57.29 | 58.51 | 56.65 | 58.36 | 58.36 | 1.04% | 334,030 |
| Apr 23, 2025 | 58.37 | 59.57 | 57.21 | 57.76 | 57.76 | 1.40% | 291,096 |
| Apr 22, 2025 | 55.15 | 57.19 | 54.28 | 56.96 | 56.96 | 4.28% | 325,509 |
| Apr 21, 2025 | 52.15 | 55.56 | 52.15 | 54.62 | 54.62 | -2.18% | 503,140 |
| Apr 17, 2025 | 54.95 | 56.28 | 54.95 | 55.84 | 55.84 | 0.87% | 518,497 |
| Apr 16, 2025 | 55.07 | 55.96 | 54.92 | 55.36 | 55.36 | 0.22% | 485,780 |
| Apr 15, 2025 | 54.37 | 56.13 | 54.37 | 55.24 | 55.24 | 1.71% | 280,979 |
| Apr 14, 2025 | 54.67 | 54.85 | 53.16 | 54.31 | 54.31 | 1.29% | 295,542 |
| Apr 11, 2025 | 53.60 | 54.84 | 52.38 | 53.62 | 53.62 | -1.32% | 420,426 |
| Apr 10, 2025 | 57.09 | 57.26 | 52.69 | 54.34 | 54.34 | -7.30% | 362,956 |
| Apr 9, 2025 | 56.28 | 59.50 | 52.97 | 58.62 | 58.62 | 7.30% | 586,275 |
| Apr 8, 2025 | 56.72 | 57.69 | 53.73 | 54.63 | 54.63 | -0.49% | 471,643 |
| Apr 7, 2025 | 54.15 | 58.07 | 52.47 | 54.90 | 54.90 | -0.88% | 569,971 |
| Apr 4, 2025 | 54.75 | 55.73 | 53.18 | 55.39 | 55.39 | -3.40% | 479,896 |
| Apr 3, 2025 | 59.59 | 59.98 | 56.85 | 57.34 | 57.34 | -8.81% | 412,753 |
| Apr 2, 2025 | 61.63 | 63.02 | 61.63 | 62.88 | 62.88 | 0.64% | 207,390 |
| Apr 1, 2025 | 61.72 | 62.82 | 61.12 | 62.48 | 62.48 | -0.27% | 237,389 |
| Mar 31, 2025 | 61.91 | 62.95 | 61.46 | 62.65 | 62.65 | -0.85% | 224,022 |
| Mar 28, 2025 | 64.37 | 64.93 | 62.79 | 63.19 | 62.60 | -2.33% | 167,662 |
| Mar 27, 2025 | 65.19 | 65.55 | 64.29 | 64.70 | 64.10 | -0.69% | 219,337 |
| Mar 26, 2025 | 65.49 | 66.70 | 64.75 | 65.15 | 64.54 | -0.05% | 237,712 |
| Mar 25, 2025 | 65.35 | 65.85 | 64.67 | 65.18 | 64.57 | 0.05% | 287,575 |
| Mar 24, 2025 | 63.50 | 65.37 | 63.50 | 65.15 | 64.54 | 3.30% | 317,805 |
| Mar 21, 2025 | 62.36 | 63.96 | 62.34 | 63.07 | 62.48 | - | 1,456,465 |
| Mar 20, 2025 | 63.11 | 64.68 | 63.01 | 63.07 | 62.48 | -1.51% | 351,379 |
| Mar 19, 2025 | 63.63 | 64.86 | 63.27 | 64.04 | 63.44 | 0.68% | 380,523 |
| Mar 18, 2025 | 63.68 | 64.03 | 63.01 | 63.61 | 63.02 | -0.81% | 315,175 |
| Mar 17, 2025 | 63.46 | 64.84 | 63.13 | 64.13 | 63.53 | 0.74% | 466,378 |
| Mar 14, 2025 | 62.00 | 63.67 | 62.00 | 63.66 | 63.07 | 3.73% | 262,193 |
| Mar 13, 2025 | 61.65 | 62.52 | 61.35 | 61.37 | 60.80 | -0.03% | 246,536 |
| Mar 12, 2025 | 61.21 | 62.60 | 60.52 | 61.39 | 60.82 | 0.57% | 360,436 |
| Mar 11, 2025 | 61.13 | 62.02 | 60.34 | 61.04 | 60.47 | 0.53% | 306,331 |
| Mar 10, 2025 | 62.03 | 62.68 | 60.51 | 60.72 | 60.15 | -3.74% | 542,515 |
| Mar 7, 2025 | 63.43 | 66.28 | 61.82 | 63.08 | 62.49 | -0.66% | 236,224 |
| Mar 6, 2025 | 63.93 | 64.20 | 63.08 | 63.50 | 62.91 | -1.70% | 189,995 |
| Mar 5, 2025 | 65.40 | 67.18 | 63.68 | 64.60 | 64.00 | -0.71% | 361,932 |
| Mar 4, 2025 | 67.37 | 67.37 | 64.80 | 65.06 | 64.45 | -4.37% | 269,092 |
| Mar 3, 2025 | 68.78 | 69.85 | 67.60 | 68.03 | 67.40 | -0.77% | 282,234 |
| Feb 28, 2025 | 68.05 | 69.42 | 68.05 | 68.56 | 67.92 | 1.02% | 292,984 |
| Feb 27, 2025 | 68.19 | 68.89 | 67.75 | 67.87 | 67.24 | -0.79% | 265,555 |
| Feb 26, 2025 | 67.81 | 68.47 | 67.36 | 68.41 | 67.77 | 0.60% | 266,466 |
| Feb 25, 2025 | 68.39 | 69.16 | 67.89 | 68.00 | 67.37 | 0.31% | 231,681 |
| Feb 24, 2025 | 68.44 | 68.58 | 67.45 | 67.79 | 67.16 | -0.16% | 337,231 |
| Feb 21, 2025 | 69.80 | 70.37 | 67.90 | 67.90 | 67.27 | -2.32% | 398,137 |
| Feb 20, 2025 | 69.45 | 69.77 | 67.88 | 69.51 | 68.86 | -0.42% | 306,535 |
| Feb 19, 2025 | 69.41 | 70.12 | 66.28 | 69.80 | 69.15 | -0.16% | 264,219 |
| Feb 18, 2025 | 68.66 | 70.31 | 68.37 | 69.91 | 69.26 | 2.01% | 238,022 |
| Feb 14, 2025 | 69.54 | 69.94 | 68.25 | 68.53 | 67.89 | -0.70% | 199,075 |