Skip to main content
Independent Bank Corp. (INDB)
NASDAQ: INDB · Real-Time Price · USD
85.19
+0.08 (0.09%)
At close: Jun 26, 2026, 4:00 PM EDT
85.19
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Independent Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202685.4685.7584.4685.1985.190.09%1,139,991
Jun 25, 202683.8685.2083.8485.1185.111.51%490,018
Jun 24, 202683.4684.3082.9083.8483.841.06%449,754
Jun 23, 202681.4083.1681.3582.9682.961.92%412,144
Jun 22, 202681.1881.8681.0081.4081.400.43%334,243
Jun 18, 202681.6982.2280.6881.0581.05-0.02%1,202,785
Jun 17, 202681.9582.8380.1681.0781.07-1.61%381,004
Jun 16, 202682.6883.2282.0182.4082.400.43%384,550
Jun 15, 202683.5584.1481.8382.0582.05-1.47%267,862
Jun 12, 202682.3783.3181.9283.2783.271.81%413,632
Jun 11, 202681.6382.1780.6481.7981.790.57%217,743
Jun 10, 202681.3381.9280.9281.3381.330.89%276,745
Jun 9, 202679.9781.7679.9780.6180.611.46%238,400
Jun 8, 202679.8580.5079.2079.4579.45-0.15%183,247
Jun 5, 202678.7480.0378.7479.5779.571.05%217,416
Jun 4, 202677.9279.2277.9078.7478.742.61%325,014
Jun 3, 202678.7678.8676.6776.7476.74-3.01%288,099
Jun 2, 202677.2679.4877.2679.1279.122.02%303,687
Jun 1, 202678.4378.8477.2677.5577.55-1.93%534,757
May 29, 202678.9479.4478.5679.0879.08-0.01%304,276
May 28, 202678.6679.2677.9479.0979.090.22%251,709
May 27, 202680.0180.2278.6178.9278.92-1.24%248,790
May 26, 202678.9980.2078.9279.9179.911.38%298,285
May 22, 202679.2779.4278.3378.8278.820.20%380,106
May 21, 202678.5078.9677.6678.6678.66-0.34%298,279
May 20, 202677.6779.4177.4378.9378.931.87%367,588
May 19, 202677.6177.7676.7177.4877.48-0.17%233,478
May 18, 202676.4977.7376.4977.6177.612.06%384,323
May 15, 202677.1677.9975.5976.0476.04-1.14%332,309
May 14, 202676.7477.5776.7376.9276.920.98%278,929
May 13, 202676.5577.2376.0576.1776.17-0.98%345,368
May 12, 202676.9677.2275.3976.9276.920.27%297,357
May 11, 202678.5478.6076.5776.7176.71-1.91%455,652
May 8, 202678.2178.9578.0578.2078.20-0.04%224,307
May 7, 202678.7679.3277.7678.2378.23-0.50%327,488
May 6, 202678.7779.4678.1678.6378.630.93%257,947
May 5, 202677.3178.4877.1277.9077.900.96%355,408
May 4, 202677.4577.8276.5777.1677.16-0.37%350,296
May 1, 202677.9978.7777.4477.4577.45-0.69%268,818
Apr 30, 202676.5778.8676.5077.9977.991.22%355,129
Apr 29, 202678.4578.9676.9777.0577.05-2.18%322,524
Apr 28, 202678.6179.3278.4678.7778.770.86%320,245
Apr 27, 202677.7579.1877.7578.1078.100.45%553,325
Apr 24, 202678.0478.3577.2077.7577.75-0.63%365,907
Apr 23, 202678.6679.3777.5078.2478.24-0.05%395,957
Apr 22, 202677.9979.0677.1878.2878.280.79%304,935
Apr 21, 202679.0179.6577.3777.6777.67-1.97%358,144
Apr 20, 202677.7879.4277.0479.2379.231.64%550,573
Apr 17, 202678.4180.4477.0677.9577.95-0.59%996,106
Apr 16, 202679.4379.7378.2378.4178.41-1.28%412,626
Apr 15, 202680.4180.4178.7479.4379.43-0.76%267,306
Apr 14, 202680.1280.7579.1380.0480.04-0.40%277,883
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, 202673.7073.9573.3073.5873.580.67%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