Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	32.00	32.14	31.71	32.09	32.09	1.04%	71,283
Aug 12, 2025	30.86	31.83	30.53	31.76	31.76	3.79%	73,897
Aug 11, 2025	30.65	30.66	30.22	30.60	30.60	0.49%	64,879
Aug 8, 2025	30.46	30.59	30.34	30.45	30.45	0.83%	43,984
Aug 7, 2025	30.39	30.93	29.83	30.20	30.20	0.27%	70,963
Aug 6, 2025	30.18	30.65	30.06	30.12	30.12	-0.43%	70,897
Aug 5, 2025	29.95	30.50	29.63	30.25	30.25	0.46%	100,650
Aug 4, 2025	30.09	31.68	29.81	30.11	29.85	0.07%	73,451
Aug 1, 2025	30.28	30.57	29.83	30.09	29.83	-1.51%	136,049
Jul 31, 2025	30.87	31.52	30.41	30.55	30.29	-1.93%	108,201
Jul 30, 2025	31.97	32.17	30.99	31.15	30.89	-2.29%	61,407
Jul 29, 2025	32.51	33.30	31.76	31.88	31.61	-1.27%	51,018
Jul 28, 2025	32.32	32.51	32.07	32.29	32.02	-0.52%	54,551
Jul 25, 2025	32.84	33.76	32.26	32.46	32.18	-1.16%	55,029
Jul 24, 2025	33.50	33.72	32.74	32.84	32.56	-3.95%	87,849
Jul 23, 2025	34.29	34.29	33.78	34.19	33.90	0.38%	47,052
Jul 22, 2025	34.19	34.61	34.06	34.06	33.77	-0.32%	53,372
Jul 21, 2025	34.17	34.61	34.09	34.17	33.88	0.12%	48,914
Jul 18, 2025	34.62	34.69	33.86	34.13	33.84	-0.67%	75,971
Jul 17, 2025	33.79	34.54	33.55	34.36	34.07	1.45%	72,633
Jul 16, 2025	33.78	33.93	33.14	33.87	33.58	1.20%	73,558
Jul 15, 2025	34.50	34.50	33.40	33.47	33.19	-2.82%	77,903
Jul 14, 2025	33.69	34.55	33.23	34.44	34.15	2.07%	77,756
Jul 11, 2025	34.10	34.35	33.69	33.74	33.45	-1.80%	54,942
Jul 10, 2025	34.17	34.62	34.06	34.36	34.07	0.09%	71,711
Jul 9, 2025	34.31	34.35	33.98	34.33	34.04	0.32%	70,891
Jul 8, 2025	34.09	34.51	34.05	34.22	33.93	0.85%	167,130
Jul 7, 2025	34.39	34.72	33.86	33.93	33.64	-1.94%	80,073
Jul 3, 2025	34.01	34.69	33.50	34.60	34.31	2.52%	56,688
Jul 2, 2025	33.77	34.02	33.08	33.75	33.46	0.45%	227,831
Jul 1, 2025	32.21	33.88	32.11	33.60	33.31	3.67%	75,620
Jun 30, 2025	32.76	33.00	32.39	32.41	32.13	-0.64%	75,143
Jun 27, 2025	32.24	32.69	32.02	32.62	32.34	1.18%	171,163
Jun 26, 2025	31.53	32.30	31.29	32.24	31.97	2.28%	60,101
Jun 25, 2025	31.54	31.73	31.28	31.52	31.25	-0.03%	63,113
Jun 24, 2025	31.55	31.97	31.21	31.53	31.26	0.73%	65,769
Jun 23, 2025	30.36	31.30	30.34	31.30	31.03	2.96%	57,911
Jun 20, 2025	30.56	30.61	30.19	30.40	30.14	0.10%	130,173
Jun 18, 2025	30.17	30.59	30.17	30.37	30.11	0.60%	48,970
Jun 17, 2025	30.10	30.32	29.93	30.19	29.93	-0.13%	59,188
Jun 16, 2025	30.88	30.88	30.13	30.23	29.97	-1.11%	62,965
Jun 13, 2025	31.06	31.28	30.51	30.57	30.31	-2.64%	82,530
Jun 12, 2025	31.54	31.73	31.14	31.40	31.13	-0.79%	52,930
Jun 11, 2025	32.01	32.22	31.53	31.65	31.38	-0.75%	63,693
Jun 10, 2025	31.78	32.15	31.63	31.89	31.62	0.98%	55,035
Jun 9, 2025	31.60	31.76	31.43	31.58	31.31	0.48%	65,857
Jun 6, 2025	31.28	31.50	30.88	31.43	31.16	1.91%	59,339
Jun 5, 2025	31.08	31.08	30.70	30.84	30.58	-0.74%	60,734
Jun 4, 2025	31.60	31.77	31.02	31.07	30.81	-1.99%	57,076
Jun 3, 2025	31.14	31.77	31.05	31.70	31.43	1.54%	54,146