Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	83.84	85.18	83.45	84.10	84.10	-0.36%	193,946
Nov 5, 2026	87.04	88.58	83.96	84.40	84.40	-2.34%	377,110
Nov 4, 2026	85.91	87.24	84.86	86.42	86.42	3.06%	479,298
Nov 3, 2026	85.11	85.11	83.69	83.85	83.85	-1.25%	379,242
Nov 2, 2026	83.49	85.30	83.30	84.91	84.91	2.62%	292,475
Oct 30, 2026	84.15	84.26	82.42	82.74	82.74	-1.16%	260,180
Oct 29, 2026	83.21	84.46	83.21	83.71	83.71	1.20%	302,744
Oct 28, 2026	83.13	83.32	81.97	82.72	82.72	-0.64%	330,075
Oct 27, 2026	84.40	84.46	83.01	83.25	83.25	-0.54%	525,807
Oct 26, 2026	83.91	84.91	83.45	83.70	83.70	-0.02%	351,758
Oct 23, 2026	82.98	83.90	82.72	83.72	83.72	0.35%	403,674
Oct 22, 2026	81.32	83.49	81.32	83.43	83.43	2.62%	515,938
Oct 21, 2026	81.00	81.38	80.36	81.30	81.30	0.52%	486,444
Oct 20, 2026	79.46	81.42	79.46	80.88	80.88	1.79%	444,411
Oct 19, 2026	79.82	80.52	79.11	79.46	79.46	-0.53%	453,371
Oct 16, 2026	78.28	81.21	78.06	79.88	79.88	3.63%	774,811
Oct 15, 2026	76.84	77.54	76.15	77.08	77.08	1.37%	654,986
Oct 14, 2026	75.47	76.47	75.03	76.04	76.04	-0.94%	628,825
Oct 13, 2026	77.36	78.16	76.32	76.76	76.76	-0.52%	362,940
Oct 12, 2026	77.04	78.15	76.96	77.16	77.16	0.18%	596,048
Oct 9, 2026	77.12	77.43	76.52	77.02	77.02	-0.13%	413,364
Oct 8, 2026	78.21	78.54	76.24	77.12	77.12	-1.39%	1,083,861
Oct 7, 2026	78.31	79.46	77.91	78.21	78.21	-1.49%	392,067
Oct 6, 2026	80.11	80.62	79.20	79.39	79.39	-0.40%	355,303
Oct 5, 2026	80.09	80.27	78.91	79.71	79.71	-0.44%	453,663
Oct 2, 2026	79.78	80.73	79.09	80.06	80.06	1.43%	561,699
Oct 1, 2026	77.23	79.10	76.67	78.93	78.93	1.65%	397,160
Sep 30, 2026	78.18	78.69	77.50	77.65	77.65	-0.65%	298,845
Sep 29, 2026	79.51	79.70	77.82	78.16	78.16	-1.73%	343,491
Sep 28, 2026	80.48	80.63	79.35	79.54	79.54	-1.27%	359,440
Sep 25, 2026	80.82	81.74	80.69	81.20	80.56	1.20%	275,065
Sep 24, 2026	80.28	80.66	79.34	80.24	79.61	0.56%	346,730
Sep 23, 2026	79.91	80.90	79.75	79.79	79.16	-0.64%	295,510
Sep 22, 2026	81.87	81.87	80.28	80.30	79.67	-1.11%	371,266
Sep 21, 2026	82.30	82.50	81.17	81.20	80.56	-1.26%	327,521
Sep 18, 2026	81.98	82.53	81.20	82.24	81.59	-0.22%	1,258,906
Sep 17, 2026	83.26	83.26	81.99	82.42	81.77	-0.07%	329,029
Sep 16, 2026	83.64	83.81	81.07	82.48	81.82	-1.39%	448,650
Sep 15, 2026	83.38	84.34	83.38	83.64	82.98	0.25%	376,285
Sep 14, 2026	82.80	83.90	82.47	83.43	82.77	0.83%	307,214
Sep 11, 2026	83.77	84.02	81.80	82.74	82.09	-0.07%	274,963
Sep 10, 2026	82.19	82.83	81.31	82.80	82.15	0.60%	398,970
Sep 9, 2026	81.79	82.87	81.74	82.31	81.66	-0.28%	307,396
Sep 8, 2026	83.46	83.46	82.24	82.54	81.89	-1.62%	283,513
Sep 4, 2026	82.50	84.02	82.50	83.90	83.24	1.23%	217,102
Sep 3, 2026	82.02	82.99	82.02	82.88	82.23	1.51%	269,844
Sep 2, 2026	80.39	82.35	79.87	81.65	81.01	2.14%	285,397
Sep 1, 2026	81.06	81.44	79.69	79.94	79.31	-1.53%	185,369
Aug 31, 2026	81.99	82.06	81.02	81.18	80.54	-1.07%	147,667
Aug 28, 2026	82.66	83.42	81.75	82.06	81.41	-0.44%	195,391