Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,085,655
Jul 16, 2026	85.24	87.50	85.24	87.17	87.17	2.31%	637,683
Jul 15, 2026	84.50	85.66	84.15	85.20	85.20	1.20%	317,766
Jul 14, 2026	83.45	84.26	83.39	84.19	84.19	0.89%	347,010
Jul 13, 2026	84.06	84.12	83.30	83.45	83.45	-0.31%	285,167
Jul 10, 2026	83.22	84.29	83.15	83.71	83.71	0.60%	272,610
Jul 9, 2026	82.48	83.66	82.47	83.21	83.21	1.14%	669,642
Jul 8, 2026	84.28	84.28	81.89	82.27	82.27	-2.52%	321,811
Jul 7, 2026	85.31	85.63	84.36	84.40	84.40	-0.38%	260,149
Jul 6, 2026	84.06	85.11	83.82	84.72	84.72	0.64%	238,790
Jul 2, 2026	85.56	85.56	83.72	84.18	84.18	-0.96%	281,466
Jul 1, 2026	83.72	85.74	83.72	85.00	85.00	1.53%	423,413
Jun 30, 2026	83.30	83.91	82.89	83.72	83.72	0.37%	300,346
Jun 29, 2026	83.88	84.06	82.72	83.41	83.41	-1.35%	455,819
Jun 26, 2026	85.46	85.75	84.46	85.19	84.55	0.09%	1,139,991
Jun 25, 2026	83.86	85.20	83.84	85.11	84.47	1.51%	490,018
Jun 24, 2026	83.46	84.30	82.90	83.84	83.21	1.06%	449,754
Jun 23, 2026	81.40	83.16	81.35	82.96	82.34	1.92%	412,144
Jun 22, 2026	81.18	81.86	81.00	81.40	80.79	0.43%	334,243
Jun 18, 2026	81.69	82.22	80.68	81.05	80.44	-0.02%	1,202,785
Jun 17, 2026	81.95	82.83	80.16	81.07	80.46	-1.61%	381,004
Jun 16, 2026	82.68	83.22	82.01	82.40	81.78	0.43%	384,550
Jun 15, 2026	83.55	84.14	81.83	82.05	81.43	-1.47%	267,862
Jun 12, 2026	82.37	83.31	81.92	83.27	82.64	1.81%	413,632
Jun 11, 2026	81.63	82.17	80.64	81.79	81.18	0.57%	217,743
Jun 10, 2026	81.33	81.92	80.92	81.33	80.72	0.89%	276,745
Jun 9, 2026	79.97	81.76	79.97	80.61	80.00	1.46%	238,400
Jun 8, 2026	79.85	80.50	79.20	79.45	78.85	-0.15%	183,247
Jun 5, 2026	78.74	80.03	78.74	79.57	78.97	1.05%	217,416
Jun 4, 2026	77.92	79.22	77.90	78.74	78.15	2.61%	325,014
Jun 3, 2026	78.76	78.86	76.67	76.74	76.16	-3.01%	288,099
Jun 2, 2026	77.26	79.48	77.26	79.12	78.53	2.02%	303,687
Jun 1, 2026	78.43	78.84	77.26	77.55	76.97	-1.93%	534,757
May 29, 2026	78.94	79.44	78.56	79.08	78.49	-0.01%	304,276
May 28, 2026	78.66	79.26	77.94	79.09	78.50	0.22%	251,709
May 27, 2026	80.01	80.22	78.61	78.92	78.33	-1.24%	248,790
May 26, 2026	78.99	80.20	78.92	79.91	79.31	1.38%	298,285
May 22, 2026	79.27	79.42	78.33	78.82	78.23	0.20%	380,106
May 21, 2026	78.50	78.96	77.66	78.66	78.07	-0.34%	298,279
May 20, 2026	77.67	79.41	77.43	78.93	78.34	1.87%	367,588
May 19, 2026	77.61	77.76	76.71	77.48	76.90	-0.17%	233,478
May 18, 2026	76.49	77.73	76.49	77.61	77.03	2.06%	384,323
May 15, 2026	77.16	77.99	75.59	76.04	75.47	-1.14%	332,309
May 14, 2026	76.74	77.57	76.73	76.92	76.34	0.98%	278,929
May 13, 2026	76.55	77.23	76.05	76.17	75.60	-0.98%	345,368
May 12, 2026	76.96	77.22	75.39	76.92	76.34	0.27%	297,357
May 11, 2026	78.54	78.60	76.57	76.71	76.13	-1.91%	455,652
May 8, 2026	78.21	78.95	78.05	78.20	77.61	-0.04%	224,307
May 7, 2026	78.76	79.32	77.76	78.23	77.64	-0.50%	327,488