Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	77.67	79.41	77.43	78.93	78.93	1.87%	349,499
May 19, 2026	77.61	77.76	76.71	77.48	77.48	-0.17%	233,478
May 18, 2026	76.49	77.73	76.49	77.61	77.61	2.06%	372,271
May 15, 2026	77.16	77.99	75.59	76.04	76.04	-1.14%	332,309
May 14, 2026	76.74	77.57	76.73	76.92	76.92	0.98%	278,929
May 13, 2026	76.55	77.23	76.05	76.17	76.17	-0.98%	345,368
May 12, 2026	76.96	77.22	75.39	76.92	76.92	0.27%	297,357
May 11, 2026	78.54	78.60	76.57	76.71	76.71	-1.91%	455,652
May 8, 2026	78.21	78.95	78.05	78.20	78.20	-0.04%	224,307
May 7, 2026	78.76	79.32	77.76	78.23	78.23	-0.50%	327,488
May 6, 2026	78.77	79.46	78.16	78.63	78.63	0.93%	257,947
May 5, 2026	77.31	78.48	77.12	77.90	77.90	0.96%	355,408
May 4, 2026	77.45	77.82	76.57	77.16	77.16	-0.37%	350,296
May 1, 2026	77.99	78.77	77.44	77.45	77.45	-0.69%	268,818
Apr 30, 2026	76.57	78.86	76.50	77.99	77.99	1.22%	355,129
Apr 29, 2026	78.45	78.96	76.97	77.05	77.05	-2.18%	322,524
Apr 28, 2026	78.61	79.32	78.46	78.77	78.77	0.86%	320,245
Apr 27, 2026	77.75	79.18	77.75	78.10	78.10	0.45%	553,325
Apr 24, 2026	78.04	78.35	77.20	77.75	77.75	-0.63%	365,907
Apr 23, 2026	78.66	79.37	77.50	78.24	78.24	-0.05%	395,957
Apr 22, 2026	77.99	79.06	77.18	78.28	78.28	0.79%	304,935
Apr 21, 2026	79.01	79.65	77.37	77.67	77.67	-1.97%	358,144
Apr 20, 2026	77.78	79.42	77.04	79.23	79.23	1.64%	550,573
Apr 17, 2026	78.41	80.44	77.06	77.95	77.95	-0.59%	996,106
Apr 16, 2026	79.43	79.73	78.23	78.41	78.41	-1.28%	412,626
Apr 15, 2026	80.41	80.41	78.74	79.43	79.43	-0.76%	267,306
Apr 14, 2026	80.12	80.75	79.13	80.04	80.04	-0.40%	277,883
Apr 13, 2026	79.69	80.47	78.20	80.36	80.36	0.93%	272,024
Apr 10, 2026	81.12	81.12	79.52	79.62	79.62	-2.01%	223,291
Apr 9, 2026	79.53	81.45	79.49	81.25	81.25	1.40%	350,501
Apr 8, 2026	80.05	81.80	79.89	80.13	80.13	2.73%	307,011
Apr 7, 2026	77.69	78.25	77.22	78.00	78.00	0.31%	243,433
Apr 6, 2026	76.69	78.29	76.40	77.76	77.76	1.28%	337,001
Apr 2, 2026	75.29	76.86	74.71	76.78	76.78	0.75%	247,933
Apr 1, 2026	75.40	77.02	75.40	76.21	76.21	1.33%	223,111
Mar 31, 2026	74.66	76.61	73.83	75.21	75.21	2.22%	296,741
Mar 30, 2026	73.70	73.95	73.30	73.58	73.58	-0.20%	318,783
Mar 27, 2026	74.43	75.35	73.58	73.73	73.09	-1.79%	271,874
Mar 26, 2026	74.22	75.25	74.22	75.07	74.42	0.16%	232,210
Mar 25, 2026	75.63	75.84	74.49	74.95	74.30	-0.08%	290,361
Mar 24, 2026	74.58	76.11	74.27	75.01	74.36	-0.17%	313,546
Mar 23, 2026	76.56	77.09	75.11	75.14	74.49	0.59%	499,265
Mar 20, 2026	75.34	75.34	74.04	74.70	74.05	0.47%	783,749
Mar 19, 2026	73.77	74.70	72.66	74.35	73.70	0.87%	333,981
Mar 18, 2026	74.18	74.86	73.15	73.71	73.07	-0.95%	428,382
Mar 17, 2026	75.80	76.20	74.06	74.42	73.77	-0.48%	187,648
Mar 16, 2026	75.18	75.86	74.34	74.78	74.13	0.05%	378,462
Mar 13, 2026	75.57	76.46	74.08	74.74	74.09	-0.45%	299,493
Mar 12, 2026	73.23	75.26	72.75	75.08	74.43	-0.33%	393,029
Mar 11, 2026	75.75	76.54	74.92	75.33	74.68	-1.47%	286,400