Independent Bank Corp.INDBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $74.40 | $74.81 | $73.32 | $73.49 | 262,900 |
| 1/12/2026 | $75.00 | $75.07 | $74.05 | $74.46 | 298,200 |
| 1/9/2026 | $76.16 | $76.92 | $75.25 | $75.50 | 184,104 |
| 1/8/2026 | $74.35 | $77.43 | $73.87 | $76.20 | 407,400 |
| 1/7/2026 | $75.07 | $75.44 | $73.95 | $74.27 | 298,900 |
| 1/6/2026 | $74.20 | $75.19 | $73.54 | $75.12 | 305,000 |
| 1/5/2026 | $72.89 | $75.33 | $72.89 | $74.60 | 339,600 |
| 1/2/2026 | $72.99 | $74.03 | $72.00 | $73.19 | 390,035 |
| 12/31/2025 | $74.07 | $74.47 | $73.03 | $73.08 | 163,200 |
| 12/30/2025 | $74.69 | $74.69 | $73.62 | $73.75 | 169,900 |
| 12/29/2025 | $75.13 | $75.13 | $74.47 | $74.69 | 281,246 |
| 12/26/2025 | $75.53 | $75.94 | $75.26 | $75.68 | 161,020 |
| 12/24/2025 | $76.05 | $76.05 | $75.41 | $75.71 | 217,300 |
| 12/23/2025 | $76.86 | $77.33 | $75.58 | $75.76 | 317,800 |
| 12/22/2025 | $77.36 | $78.17 | $76.30 | $77.19 | 443,510 |
| 12/19/2025 | $76.92 | $77.60 | $75.79 | $77.40 | 1.18M |
| 12/18/2025 | $77.35 | $77.70 | $76.55 | $77.06 | 335,200 |
| 12/17/2025 | $76.89 | $78.16 | $76.41 | $76.68 | 327,150 |
| 12/16/2025 | $77.67 | $78.00 | $75.80 | $77.12 | 438,747 |
| 12/15/2025 | $76.88 | $77.66 | $76.74 | $77.58 | 291,900 |
| 12/12/2025 | $77.05 | $77.21 | $76.05 | $76.69 | 200,413 |
| 12/11/2025 | $76.25 | $77.71 | $75.99 | $76.86 | 269,800 |
| 12/10/2025 | $74.06 | $77.56 | $74.06 | $76.50 | 428,000 |
| 12/9/2025 | $73.84 | $75.14 | $73.84 | $74.29 | 288,046 |
| 12/8/2025 | $73.91 | $74.67 | $73.09 | $74.15 | 196,700 |
| 12/5/2025 | $73.35 | $74.28 | $72.89 | $73.64 | 267,302 |
| 12/4/2025 | $73.88 | $74.36 | $73.44 | $73.73 | 170,900 |
| 12/3/2025 | $73.44 | $74.66 | $72.58 | $74.03 | 271,211 |
| 12/2/2025 | $73.72 | $74.15 | $72.70 | $73.27 | 195,702 |
| 12/1/2025 | $71.39 | $73.51 | $70.82 | $73.27 | 177,300 |
| 11/28/2025 | $72.80 | $72.80 | $71.83 | $72.05 | 111,829 |
| 11/26/2025 | $73.15 | $73.99 | $72.65 | $72.82 | 533,300 |
| 11/25/2025 | $71.38 | $74.33 | $71.38 | $73.75 | 427,400 |
| 11/24/2025 | $69.94 | $71.30 | $68.30 | $70.96 | 306,600 |
| 11/21/2025 | $67.14 | $70.55 | $67.00 | $69.86 | 315,736 |
| 11/20/2025 | $68.01 | $69.08 | $66.78 | $66.91 | 261,627 |
| 11/19/2025 | $66.60 | $67.40 | $66.17 | $67.19 | 210,500 |
| 11/18/2025 | $66.24 | $67.54 | $66.24 | $66.58 | 326,404 |
| 11/17/2025 | $69.12 | $69.12 | $66.24 | $66.46 | 322,042 |
| 11/14/2025 | $67.88 | $69.40 | $67.50 | $69.16 | 311,537 |
| 11/13/2025 | $69.43 | $70.27 | $68.61 | $69.01 | 292,706 |
| 11/12/2025 | $70.06 | $71.33 | $69.66 | $69.73 | 218,016 |
| 11/11/2025 | $69.73 | $70.55 | $69.38 | $70.14 | 185,702 |
| 11/10/2025 | $70.85 | $71.20 | $69.51 | $69.68 | 387,400 |
| 11/7/2025 | $69.33 | $70.55 | $68.74 | $70.48 | 257,400 |
| 11/6/2025 | $69.69 | $70.24 | $67.95 | $69.38 | 306,817 |
| 11/5/2025 | $67.91 | $70.66 | $67.91 | $69.74 | 337,727 |
| 11/4/2025 | $66.50 | $68.39 | $66.50 | $68.13 | 402,608 |
| 11/3/2025 | $66.44 | $67.80 | $65.68 | $67.75 | 399,800 |
| 10/31/2025 | $67.35 | $67.44 | $66.12 | $67.29 | 294,615 |
| 10/30/2025 | $67.10 | $68.07 | $65.44 | $67.17 | 289,101 |
| 10/29/2025 | $67.90 | $68.92 | $66.40 | $67.04 | 256,700 |
| 10/28/2025 | $68.00 | $68.70 | $67.71 | $68.29 | 171,300 |
| 10/27/2025 | $69.30 | $69.68 | $68.22 | $68.30 | 189,900 |
| 10/24/2025 | $68.77 | $69.61 | $68.61 | $69.20 | 166,520 |
| 10/23/2025 | $67.76 | $68.52 | $66.63 | $68.13 | 268,900 |
| 10/22/2025 | $69.10 | $69.52 | $67.67 | $67.97 | 276,401 |
| 10/21/2025 | $69.13 | $69.32 | $68.51 | $68.93 | 308,740 |
| 10/20/2025 | $66.64 | $69.05 | $66.24 | $68.60 | 420,201 |
| 10/17/2025 | $65.58 | $66.94 | $64.42 | $66.23 | 432,721 |
| 10/16/2025 | $67.55 | $67.85 | $63.33 | $64.39 | 524,059 |