Skip to main content
Independent Bank Corp. (INDB)
NASDAQ: INDB · Real-Time Price · USD
78.77
+0.67 (0.86%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Independent Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202678.6179.3278.4678.7978.790.88%320,245
Apr 27, 202677.7579.1877.7578.1078.100.45%553,325
Apr 24, 202678.0478.3577.2077.7577.75-0.63%331,722
Apr 23, 202678.6679.3777.5078.2478.24-0.05%395,957
Apr 22, 202677.9979.0677.1878.2878.280.79%292,783
Apr 21, 202679.0179.6577.3777.6777.67-1.97%357,905
Apr 20, 202677.7879.4277.0479.2379.231.64%550,272
Apr 17, 202678.4180.4477.0677.9577.95-0.59%995,493
Apr 16, 202679.4379.7378.2378.4178.41-1.28%412,598
Apr 15, 202680.4180.4178.7479.4379.43-0.76%267,306
Apr 14, 202680.1280.7579.1380.0480.04-0.40%276,655
Apr 13, 202679.6980.4778.2080.3680.360.93%272,024
Apr 10, 202681.1281.1279.5279.6279.62-2.01%223,291
Apr 9, 202679.5381.4579.4981.2581.251.40%350,501
Apr 8, 202680.0581.8079.8980.1380.132.73%307,011
Apr 7, 202677.6978.2577.2278.0078.000.31%243,433
Apr 6, 202676.6978.2976.4077.7677.761.28%337,001
Apr 2, 202675.2976.8674.7176.7876.780.75%247,933
Apr 1, 202675.4077.0275.4076.2176.211.33%223,111
Mar 31, 202674.6676.6173.8375.2175.212.22%296,741
Mar 30, 202673.7073.9573.3073.5873.58-0.20%318,783
Mar 27, 202674.4375.3573.5873.7373.09-1.79%271,874
Mar 26, 202674.2275.2574.2275.0774.420.16%232,210
Mar 25, 202675.6375.8474.4974.9574.30-0.08%290,361
Mar 24, 202674.5876.1174.2775.0174.36-0.17%313,546
Mar 23, 202676.5677.0975.1175.1474.490.59%499,265
Mar 20, 202675.3475.3474.0474.7074.050.47%783,749
Mar 19, 202673.7774.7072.6674.3573.700.87%333,981
Mar 18, 202674.1874.8673.1573.7173.07-0.95%428,382
Mar 17, 202675.8076.2074.0674.4273.77-0.48%187,648
Mar 16, 202675.1875.8674.3474.7874.130.05%378,462
Mar 13, 202675.5776.4674.0874.7474.09-0.45%299,493
Mar 12, 202673.2375.2672.7575.0874.43-0.33%393,029
Mar 11, 202675.7576.5474.9275.3374.68-1.47%286,400
Mar 10, 202675.9678.1675.6376.4575.79-0.14%384,370
Mar 9, 202675.7576.9973.6376.5675.90-0.84%420,984
Mar 6, 202676.0977.3174.8677.2176.54-1.39%269,931
Mar 5, 202678.5279.7977.3278.3077.62-1.27%236,158
Mar 4, 202679.7480.3778.9179.3178.62-0.21%199,242
Mar 3, 202677.7180.0777.1779.4878.79-0.54%215,641
Mar 2, 202677.5680.4776.5879.9179.222.36%397,434
Feb 27, 202680.3181.0877.6478.0777.39-4.84%502,884
Feb 26, 202682.0183.5781.1282.0481.330.38%251,175
Feb 25, 202681.0682.2380.1481.7381.021.55%215,878
Feb 24, 202680.0181.0379.6580.4879.780.61%270,965
Feb 23, 202683.4083.4079.0679.9979.30-4.16%355,120
Feb 20, 202682.1883.5081.3083.4682.741.57%243,634
Feb 19, 202681.7082.3678.5482.1781.46-0.11%273,535
Feb 18, 202682.9284.6281.9882.2681.55-0.83%217,884
Feb 17, 202683.9884.9982.8082.9582.23-0.87%258,031
Feb 13, 202683.1683.8781.9483.6882.951.00%191,174
Feb 12, 202685.0285.5081.9682.8582.13-1.58%281,901
Feb 11, 202685.4186.3083.9384.1883.45-0.51%315,299
Feb 10, 202684.7385.8784.0084.6183.88-0.67%277,963
Feb 9, 202685.8586.2984.8485.1884.44-0.97%229,498
Feb 6, 202685.7087.0085.2286.0185.260.99%300,945
Feb 5, 202685.2286.3084.4785.1784.43-0.06%383,114
Feb 4, 202685.0086.5684.9685.2284.480.83%478,271
Feb 3, 202682.0984.6180.8284.5283.792.96%407,364
Feb 2, 202678.4082.6978.4082.0981.381.62%359,819
Jan 30, 202680.0381.4780.0180.7880.080.31%539,146
Jan 29, 202679.9880.9479.6280.5379.831.23%429,761
Jan 28, 202679.7080.9879.1879.5578.86-427,869
Jan 27, 202678.4779.5777.8779.5578.861.14%403,919
Jan 26, 202678.5379.0077.6378.6577.970.42%477,392
Jan 23, 202680.5480.5477.6378.3277.64-2.76%526,895
Jan 22, 202679.6680.9279.6680.5479.841.46%495,196
Jan 21, 202675.8579.6875.7879.3878.695.25%307,611
Jan 20, 202675.1276.0773.9675.4274.77-1.35%210,125
Jan 16, 202676.4376.9575.9176.4575.79-0.22%260,294
Jan 15, 202674.7076.9174.7076.6275.952.42%298,611
Jan 14, 202673.3875.0273.1574.8174.161.80%310,552
Jan 13, 202674.4074.8173.3273.4972.85-1.30%262,894
Jan 12, 202675.0075.0774.0574.4673.81-1.38%298,178
Jan 9, 202676.1676.9275.2575.5074.84-0.92%184,104
Jan 8, 202674.3577.4373.8776.2075.542.60%407,361
Jan 7, 202675.0775.4473.9574.2773.63-1.13%298,896
Jan 6, 202674.2075.1973.5475.1274.470.70%304,997
Jan 5, 202672.8975.3372.8974.6073.951.93%339,589
Jan 2, 202672.9974.0372.0073.1972.550.15%390,035
Dec 31, 202574.0774.4773.0373.0872.45-0.91%163,172
Dec 30, 202574.6974.6973.6273.7573.11-1.26%169,899
Dec 29, 202575.1375.1374.4774.6974.04-1.31%281,246
Dec 26, 202575.5375.9475.2675.6874.44-0.04%161,020
Dec 24, 202576.0576.0575.4175.7174.47-0.07%217,267
Dec 23, 202576.8677.3375.5875.7674.52-1.85%317,755
Dec 22, 202577.3678.1776.3077.1975.92-0.27%443,510
Dec 19, 202576.9277.6075.7977.4076.130.44%1,182,382
Dec 18, 202577.3577.7076.5577.0675.800.50%335,200
Dec 17, 202576.8978.1676.4176.6875.42-0.57%327,150
Dec 16, 202577.6778.0075.8077.1275.85-0.59%438,747
Dec 15, 202576.8877.6676.7477.5876.311.16%291,859
Dec 12, 202577.0577.2176.0576.6975.43-0.22%200,413
Dec 11, 202576.2577.7175.9976.8675.600.47%269,774
Dec 10, 202574.0677.5674.0676.5075.242.97%427,979
Dec 9, 202573.8475.1473.8474.2973.070.19%288,046
Dec 8, 202573.9174.6773.0974.1572.930.69%196,679
Dec 5, 202573.3574.2872.8973.6472.43-0.12%267,302
Dec 4, 202573.8874.3673.4473.7372.52-0.41%170,853
Dec 3, 202573.4474.6672.5874.0372.821.04%271,211