Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.41	34.41	33.41	34.18	34.18	2.00%	172,236
Apr 27, 2026	33.36	34.04	33.33	33.51	33.51	0.24%	146,484
Apr 24, 2026	33.20	34.04	32.76	33.43	33.43	0.39%	195,009
Apr 23, 2026	33.80	34.84	33.17	33.30	33.30	-0.98%	149,098
Apr 22, 2026	33.65	34.00	33.21	33.63	33.63	0.36%	119,355
Apr 21, 2026	34.34	34.35	33.48	33.51	33.51	-2.56%	122,744
Apr 20, 2026	34.67	35.32	34.20	34.39	34.39	-1.15%	110,450
Apr 17, 2026	34.39	35.40	34.39	34.79	34.79	2.32%	194,044
Apr 16, 2026	34.25	34.34	33.91	34.00	34.00	-1.05%	174,139
Apr 15, 2026	34.69	34.88	34.20	34.36	34.36	-1.09%	129,548
Apr 14, 2026	35.00	35.28	34.36	34.74	34.74	-0.14%	125,479
Apr 13, 2026	34.54	34.84	34.20	34.79	34.79	0.35%	119,061
Apr 10, 2026	34.89	34.97	34.36	34.67	34.67	-0.91%	115,259
Apr 9, 2026	34.21	35.03	34.12	34.99	34.99	1.51%	323,543
Apr 8, 2026	34.87	35.07	34.25	34.47	34.47	1.80%	177,637
Apr 7, 2026	33.71	34.02	33.50	33.86	33.86	0.24%	167,244
Apr 6, 2026	33.46	33.89	33.37	33.78	33.78	0.51%	137,768
Apr 2, 2026	33.09	33.62	32.96	33.61	33.61	0.06%	138,213
Apr 1, 2026	33.30	33.94	33.30	33.59	33.59	0.87%	197,086
Mar 31, 2026	33.22	33.40	32.73	33.30	33.30	1.68%	231,476
Mar 30, 2026	32.60	32.87	32.32	32.75	32.75	1.05%	278,507
Mar 27, 2026	32.53	32.82	32.14	32.41	32.41	-0.83%	272,257
Mar 26, 2026	32.50	32.74	32.38	32.68	32.68	-0.06%	195,008
Mar 25, 2026	33.15	33.28	32.48	32.70	32.70	-0.34%	301,993
Mar 24, 2026	32.63	33.34	32.60	32.81	32.81	-0.09%	336,891
Mar 23, 2026	32.80	33.41	32.16	32.84	32.84	2.69%	252,029
Mar 20, 2026	32.98	33.12	31.85	31.98	31.98	-2.60%	990,301
Mar 19, 2026	32.47	33.05	31.75	32.84	32.84	0.75%	327,380
Mar 18, 2026	32.93	33.09	32.56	32.59	32.59	-1.63%	136,147
Mar 17, 2026	33.68	34.20	33.12	33.13	33.13	-1.16%	122,796
Mar 16, 2026	33.57	33.76	32.84	33.52	33.52	0.75%	156,806
Mar 13, 2026	33.37	33.74	32.77	33.27	33.27	0.45%	175,067
Mar 12, 2026	32.54	33.16	32.20	33.12	33.12	0.18%	125,718
Mar 11, 2026	33.68	34.04	32.84	33.06	33.06	-2.28%	122,763
Mar 10, 2026	33.69	34.53	33.44	33.83	33.83	-	165,861
Mar 9, 2026	33.71	33.95	32.78	33.83	33.83	-1.17%	181,853
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%	116,692
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%	98,831
Mar 2, 2026	34.40	35.50	34.19	35.36	35.36	1.76%	164,081
Feb 27, 2026	35.32	35.73	34.42	34.75	34.75	-3.31%	200,523
Feb 26, 2026	35.89	36.49	35.48	35.94	35.94	0.20%	192,595
Feb 25, 2026	35.69	36.02	35.44	35.87	35.87	1.33%	195,120
Feb 24, 2026	35.51	35.67	35.18	35.40	35.40	-0.31%	119,627
Feb 23, 2026	36.97	37.05	34.59	35.51	35.51	-3.95%	235,850
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%	153,130
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%	194,060
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