Skip to main content
Independent Bank Corp. (INDB)
NASDAQ: INDB · Real-Time Price · USD
73.66
-0.07 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
73.64
-0.02 (-0.03%)
After-hours: Dec 5, 2025, 5:01 PM EST

Independent Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202573.3574.2872.8973.6473.64-0.12%267,267
Dec 4, 202573.8874.3673.4473.7373.73-0.41%170,853
Dec 3, 202573.4474.6672.5874.0374.031.04%271,211
Dec 2, 202573.7274.1572.7073.2773.27-195,702
Dec 1, 202571.3973.5170.8273.2773.271.69%177,282
Nov 28, 202572.8072.8071.8372.0572.05-1.06%111,829
Nov 26, 202573.1573.9972.6572.8272.82-1.26%533,254
Nov 25, 202571.3874.3371.3873.7573.753.93%427,360
Nov 24, 202569.9471.3068.3070.9670.961.57%306,588
Nov 21, 202567.1470.5567.0069.8669.864.41%315,736
Nov 20, 202568.0169.0866.7866.9166.91-0.42%261,627
Nov 19, 202566.6067.4066.1767.1967.190.92%210,470
Nov 18, 202566.2467.5466.2466.5866.580.18%326,404
Nov 17, 202569.1269.1266.2466.4666.46-3.90%322,042
Nov 14, 202567.8869.4067.5069.1669.160.22%311,537
Nov 13, 202569.4370.2768.6169.0169.01-1.03%292,706
Nov 12, 202570.0671.3469.6669.7369.73-0.58%218,016
Nov 11, 202569.7370.5569.3870.1470.140.66%185,702
Nov 10, 202570.8571.2069.5169.6869.68-1.14%387,382
Nov 7, 202569.3370.5568.7470.4870.481.59%257,385
Nov 6, 202569.6970.2467.9569.3869.38-0.52%306,817
Nov 5, 202567.9170.6667.9169.7469.742.36%337,727
Nov 4, 202566.5068.3966.5068.1368.130.56%402,608
Nov 3, 202566.4467.8065.6867.7567.750.68%399,797
Oct 31, 202567.3567.4466.1267.2967.290.18%294,615
Oct 30, 202567.1068.0765.4567.1767.170.19%289,101
Oct 29, 202567.9068.9266.4067.0467.04-1.83%256,676
Oct 28, 202568.0068.7067.7168.2968.29-0.01%171,282
Oct 27, 202569.3069.6868.2268.3068.30-1.30%189,871
Oct 24, 202568.7769.6168.6169.2069.201.57%166,520
Oct 23, 202567.7668.5266.6368.1368.130.24%268,864
Oct 22, 202569.1069.5267.6767.9767.97-1.39%276,401
Oct 21, 202569.1369.3268.5168.9368.930.48%308,740
Oct 20, 202566.6469.0566.2468.6068.603.58%420,201
Oct 17, 202565.5866.9464.4266.2366.232.86%432,721
Oct 16, 202567.5567.8563.3364.3964.39-5.20%524,059
Oct 15, 202570.0470.0567.6367.9267.92-2.75%394,261
Oct 14, 202567.2770.2667.1569.8469.842.99%281,014
Oct 13, 202566.5067.9265.9967.8167.813.53%263,831
Oct 10, 202569.2470.3465.2865.5065.50-4.80%389,318
Oct 9, 202569.3069.6468.1468.8068.80-1.01%316,408
Oct 8, 202570.2370.6269.3969.5069.50-0.81%286,424
Oct 7, 202570.5170.8869.7770.0770.07-0.31%215,336
Oct 6, 202569.3171.5969.3170.2970.291.21%278,429
Oct 3, 202569.3870.5668.8969.4569.450.81%350,927
Oct 2, 202568.9369.4868.4268.8968.89-0.35%238,856
Oct 1, 202568.5869.2367.8569.1369.13-0.06%156,064
Sep 30, 202569.2369.6468.0969.1769.17-0.39%211,177
Sep 29, 202570.3670.4768.9569.4469.44-2.18%238,229
Sep 26, 202570.7271.3770.2070.9970.400.82%175,980