Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	79.97	81.76	79.97	80.61	80.61	1.46%	238,400
Jun 8, 2026	79.85	80.50	79.20	79.45	79.45	-0.15%	183,247
Jun 5, 2026	78.74	80.03	78.74	79.57	79.57	1.05%	217,362
Jun 4, 2026	77.92	79.22	77.90	78.74	78.74	2.61%	325,014
Jun 3, 2026	78.76	78.86	76.67	76.74	76.74	-3.01%	288,098
Jun 2, 2026	77.26	79.48	77.26	79.12	79.12	2.02%	295,247
Jun 1, 2026	78.43	78.84	77.26	77.55	77.55	-1.93%	534,757
May 29, 2026	78.94	79.44	78.56	79.08	79.08	-0.01%	302,367
May 28, 2026	78.66	79.26	77.94	79.09	79.09	0.22%	249,306
May 27, 2026	80.01	80.22	78.61	78.92	78.92	-1.24%	248,552
May 26, 2026	78.99	80.20	78.92	79.91	79.91	1.38%	298,285
May 22, 2026	79.27	79.42	78.33	78.82	78.82	0.20%	380,106
May 21, 2026	78.50	78.96	77.66	78.66	78.66	-0.34%	298,279
May 20, 2026	77.67	79.41	77.43	78.93	78.93	1.87%	349,499
May 19, 2026	77.61	77.76	76.71	77.48	77.48	-0.17%	233,478
May 18, 2026	76.49	77.73	76.49	77.61	77.61	2.06%	372,271
May 15, 2026	77.16	77.99	75.59	76.04	76.04	-1.14%	332,309
May 14, 2026	76.74	77.57	76.73	76.92	76.92	0.98%	278,929
May 13, 2026	76.55	77.23	76.05	76.17	76.17	-0.98%	345,368
May 12, 2026	76.96	77.22	75.39	76.92	76.92	0.27%	297,357
May 11, 2026	78.54	78.60	76.57	76.71	76.71	-1.91%	455,652
May 8, 2026	78.21	78.95	78.05	78.20	78.20	-0.04%	224,307
May 7, 2026	78.76	79.32	77.76	78.23	78.23	-0.50%	327,488
May 6, 2026	78.77	79.46	78.16	78.63	78.63	0.93%	257,947
May 5, 2026	77.31	78.48	77.12	77.90	77.90	0.96%	355,408
May 4, 2026	77.45	77.82	76.57	77.16	77.16	-0.37%	350,296
May 1, 2026	77.99	78.77	77.44	77.45	77.45	-0.69%	268,818
Apr 30, 2026	76.57	78.86	76.50	77.99	77.99	1.22%	355,129
Apr 29, 2026	78.45	78.96	76.97	77.05	77.05	-2.18%	322,524
Apr 28, 2026	78.61	79.32	78.46	78.77	78.77	0.86%	320,245
Apr 27, 2026	77.75	79.18	77.75	78.10	78.10	0.45%	553,325
Apr 24, 2026	78.04	78.35	77.20	77.75	77.75	-0.63%	365,907
Apr 23, 2026	78.66	79.37	77.50	78.24	78.24	-0.05%	395,957
Apr 22, 2026	77.99	79.06	77.18	78.28	78.28	0.79%	304,935
Apr 21, 2026	79.01	79.65	77.37	77.67	77.67	-1.97%	358,144
Apr 20, 2026	77.78	79.42	77.04	79.23	79.23	1.64%	550,573
Apr 17, 2026	78.41	80.44	77.06	77.95	77.95	-0.59%	996,106
Apr 16, 2026	79.43	79.73	78.23	78.41	78.41	-1.28%	412,626
Apr 15, 2026	80.41	80.41	78.74	79.43	79.43	-0.76%	267,306
Apr 14, 2026	80.12	80.75	79.13	80.04	80.04	-0.40%	277,883
Apr 13, 2026	79.69	80.47	78.20	80.36	80.36	0.93%	272,024
Apr 10, 2026	81.12	81.12	79.52	79.62	79.62	-2.01%	223,291
Apr 9, 2026	79.53	81.45	79.49	81.25	81.25	1.40%	350,501
Apr 8, 2026	80.05	81.80	79.89	80.13	80.13	2.73%	307,011
Apr 7, 2026	77.69	78.25	77.22	78.00	78.00	0.31%	243,433
Apr 6, 2026	76.69	78.29	76.40	77.76	77.76	1.28%	337,001
Apr 2, 2026	75.29	76.86	74.71	76.78	76.78	0.75%	247,933
Apr 1, 2026	75.40	77.02	75.40	76.21	76.21	1.33%	223,111
Mar 31, 2026	74.66	76.61	73.83	75.21	75.21	2.22%	296,741
Mar 30, 2026	73.70	73.95	73.30	73.58	73.58	0.67%	318,783