Skip to main content
logo
Independent Bank Corp. (INDB)
NASDAQ: INDB · Real-Time Price · USD
77.99
+0.94 (1.22%)
Apr 30, 2026, 4:00 PM EDT - Market closed

Independent Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202676.5778.8676.5077.9977.991.22%355,129
Apr 29, 202678.4578.9676.9777.0577.05-2.18%322,524
Apr 28, 202678.6179.3278.4678.7778.770.86%320,245
Apr 27, 202677.7579.1877.7578.1078.100.45%553,325
Apr 24, 202678.0478.3577.2077.7577.75-0.63%365,907
Apr 23, 202678.6679.3777.5078.2478.24-0.05%395,957
Apr 22, 202677.9979.0677.1878.2878.280.79%304,935
Apr 21, 202679.0179.6577.3777.6777.67-1.97%358,144
Apr 20, 202677.7879.4277.0479.2379.231.64%550,573
Apr 17, 202678.4180.4477.0677.9577.95-0.59%996,106
Apr 16, 202679.4379.7378.2378.4178.41-1.28%412,626
Apr 15, 202680.4180.4178.7479.4379.43-0.76%267,306
Apr 14, 202680.1280.7579.1380.0480.04-0.40%277,883
Apr 13, 202679.6980.4778.2080.3680.360.93%272,024
Apr 10, 202681.1281.1279.5279.6279.62-2.01%223,291
Apr 9, 202679.5381.4579.4981.2581.251.40%350,501
Apr 8, 202680.0581.8079.8980.1380.132.73%307,011
Apr 7, 202677.6978.2577.2278.0078.000.31%243,433
Apr 6, 202676.6978.2976.4077.7677.761.28%337,001
Apr 2, 202675.2976.8674.7176.7876.780.75%247,933
Apr 1, 202675.4077.0275.4076.2176.211.33%223,111
Mar 31, 202674.6676.6173.8375.2175.212.22%296,741
Mar 30, 202673.7073.9573.3073.5873.58-0.20%318,783
Mar 27, 202674.4375.3573.5873.7373.09-1.79%271,874
Mar 26, 202674.2275.2574.2275.0774.420.16%232,210
Mar 25, 202675.6375.8474.4974.9574.30-0.08%290,361
Mar 24, 202674.5876.1174.2775.0174.36-0.17%313,546
Mar 23, 202676.5677.0975.1175.1474.490.59%499,265
Mar 20, 202675.3475.3474.0474.7074.050.47%783,749
Mar 19, 202673.7774.7072.6674.3573.700.87%333,981
Mar 18, 202674.1874.8673.1573.7173.07-0.95%428,382
Mar 17, 202675.8076.2074.0674.4273.77-0.48%187,648
Mar 16, 202675.1875.8674.3474.7874.130.05%378,462
Mar 13, 202675.5776.4674.0874.7474.09-0.45%299,493
Mar 12, 202673.2375.2672.7575.0874.43-0.33%393,029
Mar 11, 202675.7576.5474.9275.3374.68-1.47%286,400
Mar 10, 202675.9678.1675.6376.4575.79-0.14%384,370
Mar 9, 202675.7576.9973.6376.5675.90-0.84%420,984
Mar 6, 202676.0977.3174.8677.2176.54-1.39%269,931
Mar 5, 202678.5279.7977.3278.3077.62-1.27%236,158
Mar 4, 202679.7480.3778.9179.3178.62-0.21%199,242
Mar 3, 202677.7180.0777.1779.4878.79-0.54%215,641
Mar 2, 202677.5680.4776.5879.9179.222.36%397,434
Feb 27, 202680.3181.0877.6478.0777.39-4.84%502,884
Feb 26, 202682.0183.5781.1282.0481.330.38%251,175
Feb 25, 202681.0682.2380.1481.7381.021.55%215,878
Feb 24, 202680.0181.0379.6580.4879.780.61%270,965
Feb 23, 202683.4083.4079.0679.9979.30-4.16%355,120
Feb 20, 202682.1883.5081.3083.4682.741.57%243,634
Feb 19, 202681.7082.3678.5482.1781.46-0.11%273,535