Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	80.39	82.35	79.87	81.65	81.65	2.14%	258,995
Sep 1, 2026	81.06	81.44	79.69	79.94	79.94	-1.53%	185,367
Aug 31, 2026	81.99	82.06	81.02	81.18	81.18	-1.07%	147,667
Aug 28, 2026	82.66	83.42	81.75	82.06	82.06	-0.44%	195,391
Aug 27, 2026	82.27	82.57	81.08	82.42	82.42	-0.43%	194,971
Aug 26, 2026	83.48	83.48	82.62	82.78	82.78	-0.49%	235,579
Aug 25, 2026	83.48	83.74	82.77	83.19	83.19	-0.35%	303,505
Aug 24, 2026	83.66	84.52	83.34	83.48	83.48	-0.30%	365,675
Aug 21, 2026	84.00	84.43	82.82	83.73	83.73	0.26%	331,666
Aug 20, 2026	82.99	83.87	82.74	83.51	83.51	0.22%	337,854
Aug 19, 2026	85.37	85.51	83.15	83.33	83.33	-2.36%	365,484
Aug 18, 2026	86.33	86.38	84.75	85.34	85.34	-0.81%	271,123
Aug 17, 2026	85.51	86.56	85.48	86.04	86.04	0.12%	281,598
Aug 14, 2026	85.43	86.22	85.43	85.94	85.94	0.51%	173,494
Aug 13, 2026	85.96	86.22	85.29	85.50	85.50	0.20%	230,019
Aug 12, 2026	84.93	85.73	84.70	85.33	85.33	0.63%	231,032
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%	273,911
Aug 7, 2026	83.74	84.30	83.38	83.73	83.73	-0.30%	195,820
Aug 6, 2026	85.95	86.24	83.91	83.98	83.98	-2.03%	367,156
Aug 5, 2026	86.17	86.45	85.42	85.72	85.72	-0.03%	242,605
Aug 4, 2026	85.46	86.50	85.03	85.75	85.75	0.88%	360,167
Aug 3, 2026	84.44	85.63	83.50	85.00	85.00	1.40%	340,097
Jul 31, 2026	84.38	84.95	82.93	83.83	83.83	-0.65%	526,980
Jul 30, 2026	85.20	85.56	84.23	84.38	84.38	-0.64%	466,816
Jul 29, 2026	85.72	86.33	84.73	84.92	84.92	-1.42%	443,212
Jul 28, 2026	85.30	86.88	85.21	86.14	86.14	1.68%	340,665
Jul 27, 2026	85.65	86.24	84.60	84.72	84.72	-0.47%	260,637
Jul 24, 2026	82.60	85.78	82.60	85.12	85.12	0.41%	307,038
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