Independent Bank Corp. (INDB)
NASDAQ: INDB · Real-Time Price · USD
70.99
+0.58 (0.82%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Independent Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 70.72 | 71.37 | 70.20 | 70.99 | 70.99 | 0.82% | 175,980 |
| Sep 25, 2025 | 70.11 | 70.63 | 69.76 | 70.41 | 70.41 | -0.04% | 175,838 |
| Sep 24, 2025 | 70.36 | 70.92 | 68.53 | 70.44 | 70.44 | -0.16% | 144,671 |
| Sep 23, 2025 | 70.28 | 71.82 | 70.28 | 70.55 | 70.55 | 0.57% | 218,759 |
| Sep 22, 2025 | 70.65 | 70.92 | 69.79 | 70.15 | 70.15 | -1.38% | 227,136 |
| Sep 19, 2025 | 72.84 | 73.36 | 70.91 | 71.13 | 71.13 | -2.35% | 1,012,941 |
| Sep 18, 2025 | 70.87 | 73.02 | 70.53 | 72.84 | 72.84 | 3.39% | 300,013 |
| Sep 17, 2025 | 70.05 | 72.29 | 69.86 | 70.45 | 70.45 | 0.82% | 294,333 |
| Sep 16, 2025 | 70.81 | 70.81 | 69.09 | 69.88 | 69.88 | -1.40% | 301,062 |
| Sep 15, 2025 | 70.80 | 71.64 | 67.84 | 70.87 | 70.87 | -0.58% | 672,274 |
| Sep 12, 2025 | 70.01 | 71.31 | 68.39 | 71.28 | 71.28 | 1.70% | 433,358 |
| Sep 11, 2025 | 69.47 | 70.18 | 69.03 | 70.09 | 70.09 | 1.13% | 189,670 |
| Sep 10, 2025 | 69.70 | 70.41 | 69.14 | 69.31 | 69.31 | -0.77% | 254,823 |
| Sep 9, 2025 | 70.73 | 71.31 | 69.62 | 69.85 | 69.85 | -1.62% | 251,398 |
| Sep 8, 2025 | 71.14 | 71.70 | 70.05 | 71.00 | 71.00 | -0.13% | 201,992 |
| Sep 5, 2025 | 72.29 | 73.12 | 70.86 | 71.09 | 71.09 | -1.33% | 358,896 |
| Sep 4, 2025 | 70.86 | 72.15 | 70.58 | 72.05 | 72.05 | 2.16% | 279,061 |
| Sep 3, 2025 | 70.56 | 71.47 | 68.07 | 70.53 | 70.53 | -0.73% | 242,497 |
| Sep 2, 2025 | 70.77 | 71.30 | 70.19 | 71.05 | 71.05 | -0.64% | 217,547 |
| Aug 29, 2025 | 71.83 | 72.35 | 71.43 | 71.51 | 71.51 | -0.25% | 210,739 |
| Aug 28, 2025 | 72.16 | 72.56 | 71.21 | 71.69 | 71.69 | -0.35% | 205,042 |
| Aug 27, 2025 | 70.94 | 72.47 | 70.93 | 71.94 | 71.94 | 0.88% | 252,551 |
| Aug 26, 2025 | 70.42 | 71.70 | 70.42 | 71.31 | 71.31 | 1.06% | 252,847 |
| Aug 25, 2025 | 70.43 | 71.24 | 67.93 | 70.56 | 70.56 | -0.54% | 264,192 |
| Aug 22, 2025 | 67.45 | 70.98 | 66.84 | 70.94 | 70.94 | 5.94% | 333,095 |
| Aug 21, 2025 | 66.79 | 67.90 | 66.46 | 66.96 | 66.96 | -0.42% | 313,767 |
| Aug 20, 2025 | 66.81 | 67.50 | 66.23 | 67.24 | 67.24 | 0.80% | 265,884 |
| Aug 19, 2025 | 66.76 | 67.64 | 66.50 | 66.71 | 66.71 | -0.25% | 187,620 |
| Aug 18, 2025 | 65.65 | 67.11 | 65.09 | 66.87 | 66.87 | 1.20% | 310,547 |
| Aug 15, 2025 | 68.19 | 68.55 | 66.07 | 66.08 | 66.08 | -2.82% | 452,386 |
| Aug 14, 2025 | 66.76 | 68.17 | 66.76 | 68.00 | 68.00 | 0.21% | 410,671 |
| 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 |