Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	83.89	84.97	83.89	84.80	84.80	1.17%	199,324
Aug 10, 2026	83.20	84.09	83.10	83.82	83.82	0.11%	273,910
Aug 7, 2026	83.74	84.30	83.38	83.73	83.73	-0.30%	195,819
Aug 6, 2026	85.95	86.24	83.91	83.98	83.98	-2.03%	364,603
Aug 5, 2026	86.17	86.45	85.42	85.72	85.72	-0.03%	207,952
Aug 4, 2026	85.46	86.50	85.03	85.75	85.75	0.88%	357,007
Aug 3, 2026	84.44	85.63	83.50	85.00	85.00	1.40%	320,800
Jul 31, 2026	84.38	84.95	82.93	83.83	83.83	-0.65%	508,801
Jul 30, 2026	85.20	85.56	84.23	84.38	84.38	-0.64%	463,820
Jul 29, 2026	85.72	86.33	84.73	84.92	84.92	-1.42%	441,845
Jul 28, 2026	85.30	86.88	85.21	86.14	86.14	1.68%	334,591
Jul 27, 2026	85.65	86.24	84.60	84.72	84.72	-0.47%	251,097
Jul 24, 2026	82.60	85.78	82.60	85.12	85.12	0.41%	305,193
Jul 23, 2026	84.42	84.83	83.49	84.77	84.77	-0.61%	407,375
Jul 22, 2026	85.08	85.43	84.15	85.29	85.29	0.18%	325,406
Jul 21, 2026	84.68	85.20	83.57	85.14	85.14	0.39%	371,227
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%	1,085,657
Jul 16, 2026	85.24	87.50	85.24	87.17	87.17	2.31%	638,054
Jul 15, 2026	84.50	85.66	84.15	85.20	85.20	1.20%	324,441
Jul 14, 2026	83.45	84.26	83.39	84.19	84.19	0.89%	369,376
Jul 13, 2026	84.06	84.12	83.30	83.45	83.45	-0.31%	285,205
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%	673,779
Jul 8, 2026	84.28	84.28	81.89	82.27	82.27	-2.52%	330,254
Jul 7, 2026	85.31	85.63	84.36	84.40	84.40	-0.38%	261,460
Jul 6, 2026	84.06	85.11	83.82	84.72	84.72	0.64%	253,388
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