Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	64.51	65.66	64.51	64.85	64.85	4.85%	323,854
May 9, 2025	61.93	62.35	61.38	61.85	61.85	-0.19%	171,680
May 8, 2025	61.34	62.55	61.02	61.97	61.97	1.97%	337,469
May 7, 2025	61.95	62.17	60.63	60.77	60.77	-0.80%	374,658
May 6, 2025	61.35	62.34	60.74	61.26	61.26	-1.53%	273,363
May 5, 2025	61.48	62.92	61.42	62.21	62.21	-0.14%	275,734
May 2, 2025	59.70	62.36	59.58	62.30	62.30	4.17%	365,084
May 1, 2025	59.17	60.51	58.55	59.81	59.81	1.21%	299,379
Apr 30, 2025	58.09	59.57	57.03	59.09	59.09	-0.27%	353,396
Apr 29, 2025	58.37	59.40	57.58	59.25	59.25	1.84%	309,114
Apr 28, 2025	58.08	58.60	57.26	58.18	58.18	0.24%	299,302
Apr 25, 2025	57.74	58.28	57.07	58.04	58.04	-0.55%	225,640
Apr 24, 2025	57.29	58.51	56.65	58.36	58.36	1.04%	334,030
Apr 23, 2025	58.37	59.57	57.21	57.76	57.76	1.40%	291,096
Apr 22, 2025	55.15	57.19	54.28	56.96	56.96	4.28%	325,509
Apr 21, 2025	52.15	55.56	52.15	54.62	54.62	-2.18%	503,140
Apr 17, 2025	54.95	56.28	54.95	55.84	55.84	0.87%	518,497
Apr 16, 2025	55.07	55.96	54.92	55.36	55.36	0.22%	485,780
Apr 15, 2025	54.37	56.13	54.37	55.24	55.24	1.71%	280,979
Apr 14, 2025	54.67	54.85	53.16	54.31	54.31	1.29%	295,542
Apr 11, 2025	53.60	54.84	52.38	53.62	53.62	-1.32%	420,426
Apr 10, 2025	57.09	57.26	52.69	54.34	54.34	-7.30%	362,956
Apr 9, 2025	56.28	59.50	52.97	58.62	58.62	7.30%	586,275
Apr 8, 2025	56.72	57.69	53.73	54.63	54.63	-0.49%	471,643
Apr 7, 2025	54.15	58.07	52.47	54.90	54.90	-0.88%	569,971
Apr 4, 2025	54.75	55.73	53.18	55.39	55.39	-3.40%	479,896
Apr 3, 2025	59.59	59.98	56.85	57.34	57.34	-8.81%	412,753
Apr 2, 2025	61.63	63.02	61.63	62.88	62.88	0.64%	207,390
Apr 1, 2025	61.72	62.82	61.12	62.48	62.48	-0.27%	237,389
Mar 31, 2025	61.91	62.95	61.46	62.65	62.65	-0.85%	224,022
Mar 28, 2025	64.37	64.93	62.79	63.19	62.60	-2.33%	167,662
Mar 27, 2025	65.19	65.55	64.29	64.70	64.10	-0.69%	219,337
Mar 26, 2025	65.49	66.70	64.75	65.15	64.54	-0.05%	237,712
Mar 25, 2025	65.35	65.85	64.67	65.18	64.57	0.05%	287,575
Mar 24, 2025	63.50	65.37	63.50	65.15	64.54	3.30%	317,805
Mar 21, 2025	62.36	63.96	62.34	63.07	62.48	-	1,456,465
Mar 20, 2025	63.11	64.68	63.01	63.07	62.48	-1.51%	351,379
Mar 19, 2025	63.63	64.86	63.27	64.04	63.44	0.68%	380,523
Mar 18, 2025	63.68	64.03	63.01	63.61	63.02	-0.81%	315,175
Mar 17, 2025	63.46	64.84	63.13	64.13	63.53	0.74%	466,378
Mar 14, 2025	62.00	63.67	62.00	63.66	63.07	3.73%	262,193
Mar 13, 2025	61.65	62.52	61.35	61.37	60.80	-0.03%	246,536
Mar 12, 2025	61.21	62.60	60.52	61.39	60.82	0.57%	360,436
Mar 11, 2025	61.13	62.02	60.34	61.04	60.47	0.53%	306,331
Mar 10, 2025	62.03	62.68	60.51	60.72	60.15	-3.74%	542,515
Mar 7, 2025	63.43	66.28	61.82	63.08	62.49	-0.66%	236,224
Mar 6, 2025	63.93	64.20	63.08	63.50	62.91	-1.70%	189,995
Mar 5, 2025	65.40	67.18	63.68	64.60	64.00	-0.71%	361,932
Mar 4, 2025	67.37	67.37	64.80	65.06	64.45	-4.37%	269,092
Mar 3, 2025	68.78	69.85	67.60	68.03	67.40	-0.77%	282,234