Skip to main content
Independent Bank Corp. (INDB)
NASDAQ: INDB · Real-Time Price · USD
77.21
-1.09 (-1.39%)
At close: Mar 6, 2026, 4:00 PM EST
77.14
-0.07 (-0.09%)
After-hours: Mar 6, 2026, 5:11 PM EST

Independent Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202676.0977.3174.8677.2177.21-1.39%269,881
Mar 5, 202678.5279.7977.3278.3078.30-1.27%236,157
Mar 4, 202679.7480.3778.9179.3179.31-0.21%195,550
Mar 3, 202677.7180.0777.1779.4879.48-0.54%215,541
Mar 2, 202677.5680.4776.5879.9179.912.36%397,434
Feb 27, 202680.3181.0877.6478.0778.07-4.84%502,884
Feb 26, 202682.0183.5781.1282.0482.040.38%251,175
Feb 25, 202681.0682.2380.1481.7381.731.55%215,878
Feb 24, 202680.0181.0379.6580.4880.480.61%270,965
Feb 23, 202683.4083.4079.0679.9979.99-4.16%355,120
Feb 20, 202682.1883.5081.3083.4683.461.57%243,634
Feb 19, 202681.7082.3678.5482.1782.17-0.11%273,531
Feb 18, 202682.9284.6281.9882.2682.26-0.83%217,544
Feb 17, 202683.9884.9982.8082.9582.95-0.87%257,899
Feb 13, 202683.1683.8781.9483.6883.681.00%191,174
Feb 12, 202685.0285.5081.9682.8582.85-1.58%281,901
Feb 11, 202685.4186.3083.9384.1884.18-0.51%315,299
Feb 10, 202684.7385.8784.0084.6184.61-0.67%277,963
Feb 9, 202685.8586.2984.8485.1885.18-0.97%229,498
Feb 6, 202685.7087.0085.2286.0186.010.99%300,945
Feb 5, 202685.2286.3084.4785.1785.17-0.06%383,114
Feb 4, 202685.0086.5684.9685.2285.220.83%478,271
Feb 3, 202682.0984.6180.8284.5284.522.96%407,364
Feb 2, 202678.4082.6978.4082.0982.091.62%359,819
Jan 30, 202680.0381.4780.0180.7880.780.31%539,146
Jan 29, 202679.9880.9479.6280.5380.531.23%429,761
Jan 28, 202679.7080.9879.1879.5579.55-427,869
Jan 27, 202678.4779.5777.8779.5579.551.14%403,919
Jan 26, 202678.5379.0077.6378.6578.650.42%477,392
Jan 23, 202680.5480.5477.6378.3278.32-2.76%526,895
Jan 22, 202679.6680.9279.6680.5480.541.46%495,196
Jan 21, 202675.8579.6875.7879.3879.385.25%307,611
Jan 20, 202675.1276.0773.9675.4275.42-1.35%210,125
Jan 16, 202676.4376.9575.9176.4576.45-0.22%260,294
Jan 15, 202674.7076.9174.7076.6276.622.42%298,611
Jan 14, 202673.3875.0273.1574.8174.811.80%310,552
Jan 13, 202674.4074.8173.3273.4973.49-1.30%262,894
Jan 12, 202675.0075.0774.0574.4674.46-1.38%298,178
Jan 9, 202676.1676.9275.2575.5075.50-0.92%184,104
Jan 8, 202674.3577.4373.8776.2076.202.60%407,361
Jan 7, 202675.0775.4473.9574.2774.27-1.13%298,896
Jan 6, 202674.2075.1973.5475.1275.120.70%304,997
Jan 5, 202672.8975.3372.8974.6074.601.93%339,589
Jan 2, 202672.9974.0372.0073.1973.190.15%390,035
Dec 31, 202574.0774.4773.0373.0873.08-0.91%163,172
Dec 30, 202574.6974.6973.6273.7573.75-1.26%169,899
Dec 29, 202575.1375.1374.4774.6974.69-1.31%281,246
Dec 26, 202575.5375.9475.2675.6875.09-0.04%161,020
Dec 24, 202576.0576.0575.4175.7175.12-0.07%217,267
Dec 23, 202576.8677.3375.5875.7675.17-1.85%317,755
Dec 22, 202577.3678.1776.3077.1976.59-0.27%443,510
Dec 19, 202576.9277.6075.7977.4076.800.44%1,182,382
Dec 18, 202577.3577.7076.5577.0676.460.50%335,200
Dec 17, 202576.8978.1676.4176.6876.08-0.57%327,150
Dec 16, 202577.6778.0075.8077.1276.52-0.59%438,747
Dec 15, 202576.8877.6676.7477.5876.981.16%291,859
Dec 12, 202577.0577.2176.0576.6976.09-0.22%200,413
Dec 11, 202576.2577.7175.9976.8676.260.47%269,774
Dec 10, 202574.0677.5674.0676.5075.902.97%427,979
Dec 9, 202573.8475.1473.8474.2973.710.19%288,046
Dec 8, 202573.9174.6773.0974.1573.570.69%196,679
Dec 5, 202573.3574.2872.8973.6473.07-0.12%267,302
Dec 4, 202573.8874.3673.4473.7373.16-0.41%170,853
Dec 3, 202573.4474.6672.5874.0373.451.04%271,211
Dec 2, 202573.7274.1572.7073.2772.70-195,702
Dec 1, 202571.3973.5170.8273.2772.701.69%177,282
Nov 28, 202572.8072.8071.8372.0571.49-1.06%111,829
Nov 26, 202573.1573.9972.6572.8272.25-1.26%533,254
Nov 25, 202571.3874.3371.3873.7573.183.93%427,360
Nov 24, 202569.9471.3068.3070.9670.411.57%306,588
Nov 21, 202567.1470.5567.0069.8669.324.41%315,736
Nov 20, 202568.0169.0866.7866.9166.39-0.42%261,627
Nov 19, 202566.6067.4066.1767.1966.670.92%210,470
Nov 18, 202566.2467.5466.2466.5866.060.18%326,404
Nov 17, 202569.1269.1266.2466.4665.94-3.90%322,042
Nov 14, 202567.8869.4067.5069.1668.620.22%311,537
Nov 13, 202569.4370.2768.6169.0168.47-1.03%292,706
Nov 12, 202570.0671.3469.6669.7369.19-0.58%218,016
Nov 11, 202569.7370.5569.3870.1469.590.66%185,702
Nov 10, 202570.8571.2069.5169.6869.14-1.14%387,382
Nov 7, 202569.3370.5568.7470.4869.931.59%257,385
Nov 6, 202569.6970.2467.9569.3868.84-0.52%306,817
Nov 5, 202567.9170.6667.9169.7469.202.36%337,727
Nov 4, 202566.5068.3966.5068.1367.600.56%402,608
Nov 3, 202566.4467.8065.6867.7567.220.68%399,797
Oct 31, 202567.3567.4466.1267.2966.770.18%294,615
Oct 30, 202567.1068.0765.4567.1766.650.19%289,101
Oct 29, 202567.9068.9266.4067.0466.52-1.83%256,676
Oct 28, 202568.0068.7067.7168.2967.76-0.01%171,282
Oct 27, 202569.3069.6868.2268.3067.77-1.30%189,871
Oct 24, 202568.7769.6168.6169.2068.661.57%166,520
Oct 23, 202567.7668.5266.6368.1367.600.24%268,864
Oct 22, 202569.1069.5267.6767.9767.44-1.39%276,401
Oct 21, 202569.1369.3268.5168.9368.390.48%308,740
Oct 20, 202566.6469.0566.2468.6068.073.58%420,201
Oct 17, 202565.5866.9464.4266.2365.712.86%432,721
Oct 16, 202567.5567.8563.3364.3963.89-5.20%524,059
Oct 15, 202570.0470.0567.6367.9267.39-2.75%394,261
Oct 14, 202567.2770.2667.1569.8469.302.99%281,014
Oct 13, 202566.5067.9265.9967.8167.283.53%263,831