Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	31.46	31.67	31.35	31.53	31.53	0.54%	67,906
Sep 25, 2025	31.56	31.63	31.19	31.36	31.36	-0.85%	77,601
Sep 24, 2025	31.71	32.01	31.57	31.63	31.63	0.09%	75,052
Sep 23, 2025	31.29	31.82	31.29	31.60	31.60	0.89%	94,982
Sep 22, 2025	31.18	32.24	31.18	31.32	31.32	-0.10%	116,566
Sep 19, 2025	31.98	32.05	31.19	31.35	31.35	-1.94%	344,403
Sep 18, 2025	31.46	32.11	31.15	31.97	31.97	2.50%	98,346
Sep 17, 2025	31.33	32.03	30.95	31.19	31.19	0.19%	104,951
Sep 16, 2025	31.50	31.60	30.96	31.13	31.13	-1.46%	93,019
Sep 15, 2025	31.89	32.17	31.54	31.59	31.59	-0.47%	74,372
Sep 12, 2025	32.17	32.39	31.69	31.74	31.74	-1.34%	93,778
Sep 11, 2025	31.97	32.30	31.73	32.17	32.17	0.72%	120,969
Sep 10, 2025	32.32	32.46	31.91	31.94	31.94	-1.15%	76,842
Sep 9, 2025	32.97	33.08	32.21	32.31	32.31	-1.91%	71,950
Sep 8, 2025	32.91	33.01	32.33	32.94	32.94	0.37%	50,981
Sep 5, 2025	33.17	33.53	32.71	32.82	32.82	-0.79%	62,397
Sep 4, 2025	32.93	33.12	32.60	33.08	33.08	1.04%	59,885
Sep 3, 2025	32.88	33.37	32.52	32.74	32.74	-0.94%	172,543
Sep 2, 2025	32.63	33.10	32.52	33.05	33.05	0.49%	75,366
Aug 29, 2025	33.06	33.27	32.86	32.89	32.89	-0.24%	163,768
Aug 28, 2025	33.52	33.52	32.88	32.97	32.97	-0.95%	65,939
Aug 27, 2025	33.08	33.42	33.08	33.29	33.29	0.44%	56,220
Aug 26, 2025	32.73	33.31	32.54	33.14	33.14	1.28%	96,634
Aug 25, 2025	32.81	32.96	32.37	32.72	32.72	-0.27%	65,535
Aug 22, 2025	31.46	32.93	31.46	32.81	32.81	4.99%	124,203
Aug 21, 2025	31.34	31.44	31.01	31.25	31.25	-0.45%	57,510
Aug 20, 2025	31.44	31.53	31.22	31.39	31.39	-	58,816
Aug 19, 2025	31.42	31.66	31.21	31.39	31.39	0.03%	52,048
Aug 18, 2025	30.90	31.44	30.79	31.38	31.38	1.72%	75,978
Aug 15, 2025	31.73	31.73	30.75	30.85	30.85	-2.50%	272,228
Aug 14, 2025	31.71	31.90	31.31	31.64	31.64	-1.40%	66,508
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