Independent Bank Corp. (INDB)
NASDAQ: INDB · Real-Time Price · USD
67.74
+0.84 (1.26%)
Aug 13, 2025, 4:00 PM - Market closed
Independent Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 67.16 | 68.33 | 66.81 | 67.86 | 67.86 | 1.43% | 335,181 |
| Aug 12, 2025 | 64.99 | 67.20 | 63.25 | 66.90 | 66.90 | 3.98% | 362,644 |
| Aug 11, 2025 | 63.89 | 64.42 | 63.46 | 64.34 | 64.34 | 0.83% | 274,197 |
| Aug 8, 2025 | 63.69 | 64.01 | 62.90 | 63.81 | 63.81 | 1.05% | 141,045 |
| Aug 7, 2025 | 64.25 | 64.25 | 62.73 | 63.15 | 63.15 | -0.69% | 298,766 |
| Aug 6, 2025 | 64.12 | 64.49 | 63.52 | 63.59 | 63.59 | -0.83% | 336,631 |
| Aug 5, 2025 | 64.11 | 64.68 | 62.59 | 64.12 | 64.12 | 0.25% | 530,498 |
| Aug 4, 2025 | 62.42 | 63.99 | 62.07 | 63.96 | 63.96 | 3.06% | 353,389 |
| Aug 1, 2025 | 62.78 | 63.14 | 61.55 | 62.06 | 62.06 | -2.34% | 546,784 |
| Jul 31, 2025 | 63.56 | 64.21 | 63.21 | 63.55 | 63.55 | -1.10% | 389,762 |
| Jul 30, 2025 | 65.15 | 65.58 | 63.96 | 64.26 | 64.26 | -0.93% | 461,445 |
| Jul 29, 2025 | 66.40 | 66.40 | 64.64 | 64.86 | 64.86 | -1.53% | 628,586 |
| Jul 28, 2025 | 66.30 | 66.33 | 65.71 | 65.87 | 65.87 | -0.56% | 269,143 |
| Jul 25, 2025 | 66.62 | 66.90 | 65.64 | 66.24 | 66.24 | -0.60% | 319,898 |
| Jul 24, 2025 | 67.82 | 68.17 | 66.49 | 66.64 | 66.64 | -2.66% | 296,895 |
| Jul 23, 2025 | 68.74 | 69.11 | 67.53 | 68.46 | 68.46 | -0.07% | 385,152 |
| Jul 22, 2025 | 68.87 | 69.11 | 67.97 | 68.51 | 68.51 | -0.32% | 409,440 |
| Jul 21, 2025 | 69.82 | 70.75 | 68.66 | 68.73 | 68.73 | -1.08% | 584,554 |
| Jul 18, 2025 | 68.00 | 71.19 | 67.21 | 69.48 | 69.48 | 5.77% | 934,092 |
| Jul 17, 2025 | 64.09 | 65.73 | 64.09 | 65.69 | 65.69 | 2.37% | 425,462 |
| Jul 16, 2025 | 64.45 | 65.52 | 63.14 | 64.17 | 64.17 | 0.05% | 369,041 |
| Jul 15, 2025 | 66.86 | 67.15 | 64.10 | 64.14 | 64.14 | -4.33% | 461,598 |
| Jul 14, 2025 | 65.81 | 67.13 | 65.12 | 67.04 | 67.04 | 1.61% | 365,475 |
| Jul 11, 2025 | 66.84 | 66.86 | 65.89 | 65.98 | 65.98 | -2.12% | 439,794 |
| Jul 10, 2025 | 66.59 | 67.75 | 65.88 | 67.41 | 67.41 | 0.96% | 427,494 |
| Jul 9, 2025 | 66.68 | 67.14 | 66.08 | 66.77 | 66.77 | 0.65% | 314,877 |
| Jul 8, 2025 | 65.51 | 67.23 | 65.44 | 66.34 | 66.34 | 1.64% | 649,988 |
| Jul 7, 2025 | 66.43 | 67.91 | 65.20 | 65.27 | 65.27 | -2.49% | 1,546,400 |
| Jul 3, 2025 | 66.37 | 67.80 | 66.26 | 66.94 | 66.94 | 1.19% | 483,211 |
| Jul 2, 2025 | 65.74 | 66.49 | 64.85 | 66.15 | 66.15 | 1.24% | 671,411 |
| Jul 1, 2025 | 62.24 | 66.15 | 61.19 | 65.34 | 65.34 | 3.90% | 693,225 |
| Jun 30, 2025 | 63.53 | 63.82 | 62.59 | 62.89 | 62.89 | -1.17% | 335,339 |
| Jun 27, 2025 | 63.77 | 64.24 | 63.04 | 63.63 | 63.04 | -0.11% | 562,544 |
| Jun 26, 2025 | 62.18 | 63.80 | 61.63 | 63.70 | 63.11 | 3.11% | 293,616 |
| Jun 25, 2025 | 62.63 | 62.76 | 61.69 | 61.78 | 61.21 | -1.48% | 329,748 |
| Jun 24, 2025 | 63.22 | 64.14 | 57.01 | 62.71 | 62.13 | 0.13% | 326,626 |
| Jun 23, 2025 | 60.84 | 62.67 | 59.31 | 62.63 | 62.05 | 2.57% | 354,167 |
| Jun 20, 2025 | 61.71 | 62.21 | 60.57 | 61.06 | 60.49 | -0.33% | 920,469 |
| Jun 18, 2025 | 60.93 | 62.14 | 60.93 | 61.26 | 60.69 | - | 337,024 |
| Jun 17, 2025 | 62.05 | 62.88 | 61.16 | 61.26 | 60.69 | -2.31% | 301,247 |
| Jun 16, 2025 | 64.31 | 64.60 | 62.67 | 62.71 | 62.13 | -1.17% | 286,820 |
| Jun 13, 2025 | 64.83 | 70.00 | 63.34 | 63.45 | 62.86 | -2.76% | 290,692 |
| Jun 12, 2025 | 64.73 | 65.36 | 64.27 | 65.25 | 64.64 | 0.08% | 276,732 |
| Jun 11, 2025 | 66.04 | 66.07 | 64.81 | 65.20 | 64.59 | -0.66% | 196,754 |
| Jun 10, 2025 | 64.70 | 65.95 | 64.70 | 65.63 | 65.02 | 1.41% | 213,718 |
| Jun 9, 2025 | 64.20 | 65.35 | 63.47 | 64.72 | 64.12 | 1.34% | 272,310 |
| Jun 6, 2025 | 63.01 | 63.91 | 62.86 | 63.87 | 63.27 | 3.09% | 303,816 |
| Jun 5, 2025 | 61.50 | 62.10 | 61.15 | 61.95 | 61.37 | 0.98% | 350,031 |
| Jun 4, 2025 | 61.54 | 62.10 | 60.25 | 61.35 | 60.78 | -0.60% | 237,562 |
| Jun 3, 2025 | 60.86 | 62.38 | 60.55 | 61.72 | 61.15 | 1.23% | 258,894 |