Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	79.82	80.52	79.11	79.73	-	-0.05%	57,043
Oct 16, 2026	79.66	81.00	79.42	79.77	-	3.49%	568,373
Oct 15, 2026	76.84	77.54	76.15	77.08	77.08	1.37%	607,263
Oct 14, 2026	75.47	76.47	75.03	76.04	76.04	-0.94%	627,659
Oct 13, 2026	77.36	78.16	76.32	76.76	76.76	-0.52%	362,938
Oct 12, 2026	77.04	78.15	76.96	77.16	77.16	0.18%	542,345
Oct 9, 2026	77.12	77.43	76.52	77.02	77.02	-0.13%	413,361
Oct 8, 2026	78.21	78.54	76.24	77.12	77.12	-1.39%	1,083,829
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%	352,964
Oct 5, 2026	80.09	80.27	78.91	79.71	79.71	-0.44%	453,657
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
Aug 27, 2026	82.27	82.57	81.08	82.42	81.77	-0.43%	194,971
Aug 26, 2026	83.48	83.48	82.62	82.78	82.13	-0.49%	235,579
Aug 25, 2026	83.48	83.74	82.77	83.19	82.53	-0.35%	303,505
Aug 24, 2026	83.66	84.52	83.34	83.48	82.82	-0.30%	365,675
Aug 21, 2026	84.00	84.43	82.82	83.73	83.07	0.26%	331,666
Aug 20, 2026	82.99	83.87	82.74	83.51	82.85	0.22%	337,854
Aug 19, 2026	85.37	85.51	83.15	83.33	82.67	-2.36%	365,484
Aug 18, 2026	86.33	86.38	84.75	85.34	84.67	-0.81%	271,123
Aug 17, 2026	85.51	86.56	85.48	86.04	85.36	0.12%	281,598
Aug 14, 2026	85.43	86.22	85.43	85.94	85.26	0.51%	173,494
Aug 13, 2026	85.96	86.22	85.29	85.50	84.83	0.20%	230,019
Aug 12, 2026	84.93	85.73	84.70	85.33	84.66	0.62%	231,032
Aug 11, 2026	83.89	84.97	83.89	84.80	84.13	1.17%	199,324
Aug 10, 2026	83.20	84.09	83.10	83.82	83.16	0.11%	273,911