Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	83.30	83.86	82.89	83.64	-	0.28%	74,557
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
May 6, 2026	78.77	79.46	78.16	78.63	78.03	0.93%	257,947
May 5, 2026	77.31	78.48	77.12	77.90	77.31	0.96%	355,408
May 4, 2026	77.45	77.82	76.57	77.16	76.58	-0.37%	350,296
May 1, 2026	77.99	78.77	77.44	77.45	76.87	-0.69%	268,818
Apr 30, 2026	76.57	78.86	76.50	77.99	77.40	1.22%	355,129
Apr 29, 2026	78.45	78.96	76.97	77.05	76.47	-2.18%	322,524
Apr 28, 2026	78.61	79.32	78.46	78.77	78.18	0.86%	320,245
Apr 27, 2026	77.75	79.18	77.75	78.10	77.51	0.45%	553,325
Apr 24, 2026	78.04	78.35	77.20	77.75	77.17	-0.63%	365,907
Apr 23, 2026	78.66	79.37	77.50	78.24	77.65	-0.05%	395,957
Apr 22, 2026	77.99	79.06	77.18	78.28	77.69	0.79%	304,935
Apr 21, 2026	79.01	79.65	77.37	77.67	77.09	-1.97%	358,144
Apr 20, 2026	77.78	79.42	77.04	79.23	78.63	1.64%	550,573