Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	80.82	81.74	80.69	81.20	81.20	1.20%	275,065
Sep 24, 2026	80.28	80.66	79.34	80.24	80.24	0.56%	346,730
Sep 23, 2026	79.91	80.90	79.75	79.79	79.79	-0.64%	295,510
Sep 22, 2026	81.87	81.87	80.28	80.30	80.30	-1.11%	371,266
Sep 21, 2026	82.30	82.50	81.17	81.20	81.20	-1.26%	327,521
Sep 18, 2026	81.98	82.53	81.20	82.24	82.24	-0.22%	1,258,906
Sep 17, 2026	83.26	83.26	81.99	82.42	82.42	-0.07%	329,029
Sep 16, 2026	83.64	83.81	81.07	82.48	82.48	-1.39%	448,650
Sep 15, 2026	83.38	84.34	83.38	83.64	83.64	0.25%	376,285
Sep 14, 2026	82.80	83.90	82.47	83.43	83.43	0.83%	307,214
Sep 11, 2026	83.77	84.02	81.80	82.74	82.74	-0.07%	274,963
Sep 10, 2026	82.19	82.83	81.31	82.80	82.80	0.60%	398,970
Sep 9, 2026	81.79	82.87	81.74	82.31	82.31	-0.28%	307,396
Sep 8, 2026	83.46	83.46	82.24	82.54	82.54	-1.62%	283,513
Sep 4, 2026	82.50	84.02	82.50	83.90	83.90	1.23%	217,102
Sep 3, 2026	82.02	82.99	82.02	82.88	82.88	1.51%	269,844
Sep 2, 2026	80.39	82.35	79.87	81.65	81.65	2.14%	285,397
Sep 1, 2026	81.06	81.44	79.69	79.94	79.94	-1.53%	185,369
Aug 31, 2026	81.99	82.06	81.02	81.18	81.18	-1.07%	147,667
Aug 28, 2026	82.66	83.42	81.75	82.06	82.06	-0.44%	195,391
Aug 27, 2026	82.27	82.57	81.08	82.42	82.42	-0.43%	194,971
Aug 26, 2026	83.48	83.48	82.62	82.78	82.78	-0.49%	235,579
Aug 25, 2026	83.48	83.74	82.77	83.19	83.19	-0.35%	303,505
Aug 24, 2026	83.66	84.52	83.34	83.48	83.48	-0.30%	365,675
Aug 21, 2026	84.00	84.43	82.82	83.73	83.73	0.26%	331,666
Aug 20, 2026	82.99	83.87	82.74	83.51	83.51	0.22%	337,854
Aug 19, 2026	85.37	85.51	83.15	83.33	83.33	-2.36%	365,484
Aug 18, 2026	86.33	86.38	84.75	85.34	85.34	-0.81%	271,123
Aug 17, 2026	85.51	86.56	85.48	86.04	86.04	0.12%	281,598
Aug 14, 2026	85.43	86.22	85.43	85.94	85.94	0.51%	173,494
Aug 13, 2026	85.96	86.22	85.29	85.50	85.50	0.20%	230,019
Aug 12, 2026	84.93	85.73	84.70	85.33	85.33	0.63%	231,032
Aug 11, 2026	83.89	84.97	83.89	84.80	84.80	1.17%	199,324
Aug 10, 2026	83.20	84.09	83.10	83.82	83.82	0.11%	273,911
Aug 7, 2026	83.74	84.30	83.38	83.73	83.73	-0.30%	195,820
Aug 6, 2026	85.95	86.24	83.91	83.98	83.98	-2.03%	367,156
Aug 5, 2026	86.17	86.45	85.42	85.72	85.72	-0.03%	242,605
Aug 4, 2026	85.46	86.50	85.03	85.75	85.75	0.88%	360,167
Aug 3, 2026	84.44	85.63	83.50	85.00	85.00	1.40%	340,097
Jul 31, 2026	84.38	84.95	82.93	83.83	83.83	-0.65%	526,980
Jul 30, 2026	85.20	85.56	84.23	84.38	84.38	-0.64%	466,816
Jul 29, 2026	85.72	86.33	84.73	84.92	84.92	-1.42%	443,212
Jul 28, 2026	85.30	86.88	85.21	86.14	86.14	1.68%	340,665
Jul 27, 2026	85.65	86.24	84.60	84.72	84.72	-0.47%	260,637
Jul 24, 2026	82.60	85.78	82.60	85.12	85.12	0.41%	307,038
Jul 23, 2026	84.42	84.83	83.49	84.77	84.77	-0.61%	407,375
Jul 22, 2026	85.08	85.43	84.15	85.29	85.29	0.18%	325,406
Jul 21, 2026	84.68	85.20	83.57	85.14	85.14	0.39%	371,227
Jul 20, 2026	84.38	85.01	83.38	84.81	84.81	0.35%	457,094
Jul 17, 2026	80.70	84.99	80.04	84.51	84.51	-3.05%	1,085,657