Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.71	33.72	32.78	33.12	-	-3.24%	40,558
Mar 6, 2026	33.96	34.35	33.44	34.23	34.23	-1.52%	145,519
Mar 5, 2026	35.12	35.31	34.53	34.76	34.76	-1.72%	116,684
Mar 4, 2026	35.60	35.76	35.05	35.37	35.37	0.14%	99,572
Mar 3, 2026	34.65	35.40	34.44	35.32	35.32	-0.11%	95,422
Mar 2, 2026	34.40	35.50	34.19	35.36	35.36	1.76%	160,869
Feb 27, 2026	35.32	35.73	34.42	34.75	34.75	-3.31%	193,921
Feb 26, 2026	35.89	36.49	35.48	35.94	35.94	0.20%	191,992
Feb 25, 2026	35.69	36.02	35.44	35.87	35.87	1.33%	194,946
Feb 24, 2026	35.51	35.67	35.18	35.40	35.40	-0.31%	116,867
Feb 23, 2026	36.97	37.05	34.59	35.51	35.51	-3.95%	233,902
Feb 20, 2026	36.76	37.15	36.28	36.97	36.97	0.65%	146,195
Feb 19, 2026	36.11	37.10	36.11	36.73	36.73	1.10%	151,582
Feb 18, 2026	36.58	37.30	36.16	36.33	36.33	-0.90%	204,735
Feb 17, 2026	36.61	37.27	35.19	36.66	36.66	0.08%	194,055
Feb 13, 2026	35.86	36.81	35.18	36.63	36.63	2.01%	207,942
Feb 12, 2026	36.31	36.50	35.44	35.91	35.91	-0.22%	193,612
Feb 11, 2026	36.21	36.39	35.73	35.99	35.99	-0.11%	105,761
Feb 10, 2026	36.10	36.97	35.75	36.03	36.03	-0.55%	120,331
Feb 9, 2026	36.63	36.67	36.20	36.23	36.23	-1.01%	110,786
Feb 6, 2026	36.89	37.30	36.58	36.60	36.60	0.05%	168,124
Feb 5, 2026	36.71	37.08	36.09	36.58	36.58	-0.41%	99,346
Feb 4, 2026	36.35	37.39	36.35	36.73	36.73	1.13%	173,884
Feb 3, 2026	35.98	36.86	35.66	36.32	36.32	-0.06%	128,658
Feb 2, 2026	35.22	36.39	35.10	36.34	36.06	3.39%	117,845
Jan 30, 2026	34.83	35.45	34.65	35.15	34.88	0.66%	163,229
Jan 29, 2026	34.25	35.63	34.21	34.92	34.65	2.34%	103,676
Jan 28, 2026	34.98	35.12	33.99	34.12	33.86	-2.35%	98,234
Jan 27, 2026	34.88	35.39	34.73	34.94	34.67	0.03%	113,186
Jan 26, 2026	34.71	35.39	34.43	34.93	34.66	0.65%	167,723
Jan 23, 2026	35.42	35.95	34.48	34.71	34.44	-1.94%	142,277
Jan 22, 2026	34.84	36.43	34.62	35.39	35.12	0.97%	155,566
Jan 21, 2026	33.65	35.11	33.65	35.05	34.78	5.07%	199,601
Jan 20, 2026	33.37	33.66	32.97	33.36	33.10	-1.48%	93,621
Jan 16, 2026	34.10	34.18	33.31	33.86	33.60	-	133,234
Jan 15, 2026	33.06	35.10	33.06	33.86	33.60	2.54%	96,833
Jan 14, 2026	32.52	33.08	32.52	33.02	32.77	1.48%	77,946
Jan 13, 2026	32.85	32.85	32.39	32.54	32.29	-0.67%	99,350
Jan 12, 2026	32.82	32.90	32.51	32.76	32.51	-0.82%	64,536
Jan 9, 2026	33.52	33.70	32.94	33.03	32.78	-1.46%	86,568
Jan 8, 2026	32.45	33.76	32.45	33.52	33.26	2.57%	106,821
Jan 7, 2026	32.83	32.83	32.27	32.68	32.43	-0.40%	226,094
Jan 6, 2026	32.65	32.90	32.18	32.81	32.56	-0.09%	110,869
Jan 5, 2026	32.12	33.27	32.12	32.84	32.59	2.02%	123,301
Jan 2, 2026	32.47	32.90	31.96	32.19	31.94	-1.05%	126,551
Dec 31, 2025	32.66	33.44	32.31	32.53	32.28	-0.73%	174,267
Dec 30, 2025	33.22	33.22	32.76	32.77	32.52	-1.44%	100,479
Dec 29, 2025	33.21	33.63	32.92	33.25	32.99	0.39%	146,728
Dec 26, 2025	33.43	33.74	33.10	33.12	32.86	-1.22%	81,970
Dec 24, 2025	33.66	33.76	33.53	33.53	33.27	-0.27%	36,262
Dec 23, 2025	33.72	34.28	33.60	33.62	33.36	-0.74%	116,527
Dec 22, 2025	34.16	34.40	33.75	33.87	33.61	-0.73%	134,012
Dec 19, 2025	34.98	34.99	33.88	34.12	33.86	-2.76%	282,591
Dec 18, 2025	35.30	35.44	34.94	35.09	34.82	0.11%	187,551
Dec 17, 2025	35.24	35.67	34.80	35.05	34.78	-0.76%	273,952
Dec 16, 2025	35.10	35.51	34.91	35.32	35.05	0.28%	158,599
Dec 15, 2025	35.09	35.29	34.73	35.22	34.95	1.03%	119,949
Dec 12, 2025	35.02	35.12	34.41	34.86	34.59	-0.11%	140,057
Dec 11, 2025	34.40	35.21	34.04	34.90	34.63	1.19%	192,748
Dec 10, 2025	33.62	34.67	33.32	34.49	34.22	2.53%	159,593
Dec 9, 2025	33.67	34.09	33.25	33.64	33.38	0.18%	132,595
Dec 8, 2025	33.63	33.84	33.23	33.58	33.32	0.24%	106,890
Dec 5, 2025	33.78	34.03	33.27	33.50	33.24	-1.24%	74,887
Dec 4, 2025	33.84	34.12	33.77	33.92	33.66	-0.21%	82,329
Dec 3, 2025	33.33	34.10	32.95	33.99	33.73	2.53%	119,258
Dec 2, 2025	33.68	33.79	32.96	33.15	32.89	-0.96%	89,760
Dec 1, 2025	32.35	33.48	32.35	33.47	33.21	2.51%	216,532
Nov 28, 2025	32.69	32.87	32.35	32.65	32.40	-0.21%	86,266
Nov 26, 2025	32.91	33.09	32.39	32.72	32.47	-0.97%	333,225
Nov 25, 2025	31.66	33.21	31.21	33.04	32.79	5.06%	211,313
Nov 24, 2025	31.32	31.67	30.89	31.45	31.21	-0.03%	236,103
Nov 21, 2025	30.67	31.78	30.52	31.46	31.22	2.78%	121,348
Nov 20, 2025	30.65	31.03	30.38	30.61	30.37	0.86%	123,691
Nov 19, 2025	30.08	30.39	29.83	30.35	30.12	0.90%	124,104
Nov 18, 2025	30.09	30.40	30.01	30.08	29.85	-	139,406
Nov 17, 2025	31.08	31.08	29.90	30.08	29.85	-3.19%	118,708
Nov 14, 2025	30.81	31.12	30.46	31.07	30.83	-	114,884
Nov 13, 2025	31.08	31.32	30.81	31.07	30.83	-0.13%	115,122
Nov 12, 2025	31.15	31.38	30.56	31.11	30.87	0.03%	58,461
Nov 11, 2025	31.17	31.28	30.46	31.10	30.86	-0.03%	67,426
Nov 10, 2025	30.60	31.16	30.58	31.11	30.87	1.43%	69,728
Nov 7, 2025	30.52	30.75	30.43	30.67	30.43	0.49%	67,151
Nov 6, 2025	30.62	30.73	30.36	30.52	30.28	-0.94%	54,014
Nov 5, 2025	30.41	30.84	30.16	30.81	30.57	1.85%	81,665
Nov 4, 2025	30.03	30.33	29.88	30.25	30.02	-0.75%	128,165
Nov 3, 2025	30.45	30.49	30.01	30.48	29.99	0.86%	145,233
Oct 31, 2025	31.03	31.05	30.05	30.22	29.73	-2.55%	162,494
Oct 30, 2025	30.66	31.30	30.66	31.01	30.51	0.75%	97,170
Oct 29, 2025	31.55	31.64	30.48	30.78	30.28	-2.72%	125,698
Oct 28, 2025	31.63	32.22	31.04	31.64	31.13	-0.75%	156,518
Oct 27, 2025	32.29	32.29	31.78	31.88	31.36	-1.18%	105,082
Oct 24, 2025	31.85	32.38	31.24	32.26	31.74	2.58%	266,957
Oct 23, 2025	32.17	32.17	31.44	31.45	30.94	-2.21%	84,033
Oct 22, 2025	32.18	32.53	31.94	32.16	31.64	0.09%	105,879
Oct 21, 2025	32.09	32.30	32.00	32.13	31.61	-0.25%	130,602
Oct 20, 2025	31.29	32.25	31.19	32.21	31.69	3.27%	129,560
Oct 17, 2025	31.05	31.59	31.05	31.19	30.69	1.23%	182,849
Oct 16, 2025	31.51	31.51	30.55	30.81	30.31	-2.72%	387,340
Oct 15, 2025	31.69	31.90	31.35	31.67	31.16	-	132,041
Oct 14, 2025	30.48	31.92	30.48	31.67	31.16	3.09%	95,419