Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	70.80	71.64	67.84	70.87	-	-0.58%	671,961
Sep 12, 2025	70.01	71.31	68.39	71.28	71.28	1.70%	433,358
Sep 11, 2025	69.47	70.18	69.03	70.09	70.09	1.13%	189,670
Sep 10, 2025	69.70	70.41	69.14	69.31	69.31	-0.77%	254,823
Sep 9, 2025	70.73	71.31	69.62	69.85	69.85	-1.62%	251,398
Sep 8, 2025	71.14	71.70	70.05	71.00	71.00	-0.13%	201,992
Sep 5, 2025	72.29	73.12	70.86	71.09	71.09	-1.33%	358,896
Sep 4, 2025	70.86	72.15	70.58	72.05	72.05	2.16%	279,061
Sep 3, 2025	70.56	71.47	68.07	70.53	70.53	-0.73%	242,497
Sep 2, 2025	70.77	71.30	70.19	71.05	71.05	-0.64%	217,547
Aug 29, 2025	71.83	72.35	71.43	71.51	71.51	-0.25%	210,739
Aug 28, 2025	72.16	72.56	71.21	71.69	71.69	-0.35%	205,042
Aug 27, 2025	70.94	72.47	70.93	71.94	71.94	0.88%	252,551
Aug 26, 2025	70.42	71.70	70.42	71.31	71.31	1.06%	252,847
Aug 25, 2025	70.43	71.24	67.93	70.56	70.56	-0.54%	264,192
Aug 22, 2025	67.45	70.98	66.84	70.94	70.94	5.94%	333,095
Aug 21, 2025	66.79	67.90	66.46	66.96	66.96	-0.42%	313,767
Aug 20, 2025	66.81	67.50	66.23	67.24	67.24	0.80%	265,884
Aug 19, 2025	66.76	67.64	66.50	66.71	66.71	-0.25%	187,620
Aug 18, 2025	65.65	67.11	65.09	66.87	66.87	1.20%	310,547
Aug 15, 2025	68.19	68.55	66.07	66.08	66.08	-2.82%	452,386
Aug 14, 2025	66.76	68.17	66.76	68.00	68.00	0.21%	410,671
Aug 13, 2025	67.16	68.33	66.81	67.86	67.86	1.43%	335,181
Aug 12, 2025	64.99	67.20	63.25	66.90	66.90	3.98%	362,644
Aug 11, 2025	63.89	64.42	63.46	64.34	64.34	0.83%	274,197
Aug 8, 2025	63.69	64.01	62.90	63.81	63.81	1.05%	141,045
Aug 7, 2025	64.25	64.25	62.73	63.15	63.15	-0.69%	298,766
Aug 6, 2025	64.12	64.49	63.52	63.59	63.59	-0.83%	336,631
Aug 5, 2025	64.11	64.68	62.59	64.12	64.12	0.25%	530,498
Aug 4, 2025	62.42	63.99	62.07	63.96	63.96	3.06%	353,389
Aug 1, 2025	62.78	63.14	61.55	62.06	62.06	-2.34%	546,784
Jul 31, 2025	63.56	64.21	63.21	63.55	63.55	-1.10%	389,762
Jul 30, 2025	65.15	65.58	63.96	64.26	64.26	-0.93%	461,445
Jul 29, 2025	66.40	66.40	64.64	64.86	64.86	-1.53%	628,586
Jul 28, 2025	66.30	66.33	65.71	65.87	65.87	-0.56%	269,143
Jul 25, 2025	66.62	66.90	65.64	66.24	66.24	-0.60%	319,898
Jul 24, 2025	67.82	68.17	66.49	66.64	66.64	-2.66%	296,895
Jul 23, 2025	68.74	69.11	67.53	68.46	68.46	-0.07%	385,152
Jul 22, 2025	68.87	69.11	67.97	68.51	68.51	-0.32%	409,440
Jul 21, 2025	69.82	70.75	68.66	68.73	68.73	-1.08%	584,554
Jul 18, 2025	68.00	71.19	67.21	69.48	69.48	5.77%	934,092
Jul 17, 2025	64.09	65.73	64.09	65.69	65.69	2.37%	425,462
Jul 16, 2025	64.45	65.52	63.14	64.17	64.17	0.05%	369,041
Jul 15, 2025	66.86	67.15	64.10	64.14	64.14	-4.33%	461,598
Jul 14, 2025	65.81	67.13	65.12	67.04	67.04	1.61%	365,475
Jul 11, 2025	66.84	66.86	65.89	65.98	65.98	-2.12%	439,794
Jul 10, 2025	66.59	67.75	65.88	67.41	67.41	0.96%	427,494
Jul 9, 2025	66.68	67.14	66.08	66.77	66.77	0.65%	314,877
Jul 8, 2025	65.51	67.23	65.44	66.34	66.34	1.64%	649,988
Jul 7, 2025	66.43	67.91	65.20	65.27	65.27	-2.49%	1,546,400