Independent Bank (INDB) Historical Stock Data
75.68 ↓0.03 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INDB is up 0.35% a day on average. There have been 16 days where Independent Bank closed green and 14 days where INDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 75.53 | 75.68 | ↑$0.15 (0.20%) | 75.26 | 75.94 | 161.02K |
| 2025-12-24 | 76.05 | 75.71 | ↓$0.34 (-0.45%) | 75.41 | 76.05 | 217.27K |
| 2025-12-23 | 76.86 | 75.76 | ↓$1.10 (-1.43%) | 75.58 | 77.33 | 317.76K |
| 2025-12-22 | 77.36 | 77.19 | ↓$0.17 (-0.22%) | 76.30 | 78.17 | 443.51K |
| 2025-12-19 | 76.92 | 77.40 | ↑$0.48 (0.62%) | 75.79 | 77.60 | 1.18M |
| 2025-12-18 | 77.35 | 77.06 | ↓$0.29 (-0.37%) | 76.55 | 77.70 | 335.20K |
| 2025-12-17 | 76.89 | 76.68 | ↓$0.21 (-0.27%) | 76.41 | 78.16 | 327.15K |
| 2025-12-16 | 77.67 | 77.12 | ↓$0.55 (-0.71%) | 75.80 | 78.00 | 438.75K |
| 2025-12-15 | 76.88 | 77.58 | ↑$0.70 (0.91%) | 76.74 | 77.66 | 291.86K |
| 2025-12-12 | 77.05 | 76.69 | ↓$0.36 (-0.47%) | 76.05 | 77.21 | 200.41K |
| 2025-12-11 | 76.25 | 76.86 | ↑$0.61 (0.80%) | 75.99 | 77.71 | 269.77K |
| 2025-12-10 | 74.06 | 76.50 | ↑$2.44 (3.29%) | 74.06 | 77.56 | 427.98K |
| 2025-12-09 | 73.84 | 74.29 | ↑$0.45 (0.61%) | 73.84 | 75.14 | 288.05K |
| 2025-12-08 | 73.91 | 74.15 | ↑$0.24 (0.32%) | 73.09 | 74.67 | 196.68K |
| 2025-12-05 | 73.35 | 73.64 | ↑$0.29 (0.40%) | 72.89 | 74.28 | 267.30K |
| 2025-12-04 | 73.88 | 73.73 | ↓$0.15 (-0.20%) | 73.44 | 74.36 | 170.85K |
| 2025-12-03 | 73.44 | 74.03 | ↑$0.59 (0.80%) | 72.58 | 74.66 | 271.21K |
| 2025-12-02 | 73.72 | 73.27 | ↓$0.45 (-0.61%) | 72.70 | 74.15 | 195.70K |
| 2025-12-01 | 71.39 | 73.27 | ↑$1.88 (2.63%) | 70.82 | 73.51 | 177.28K |
| 2025-11-28 | 72.80 | 72.05 | ↓$0.75 (-1.03%) | 71.83 | 72.80 | 111.83K |
| 2025-11-26 | 73.15 | 72.82 | ↓$0.33 (-0.45%) | 72.65 | 73.99 | 533.25K |
| 2025-11-25 | 71.38 | 73.75 | ↑$2.37 (3.32%) | 71.38 | 74.33 | 427.36K |
| 2025-11-24 | 69.94 | 70.96 | ↑$1.02 (1.46%) | 68.30 | 71.30 | 306.59K |
| 2025-11-21 | 67.14 | 69.86 | ↑$2.72 (4.05%) | 67.00 | 70.55 | 315.74K |
| 2025-11-20 | 68.01 | 66.91 | ↓$1.10 (-1.62%) | 66.78 | 69.08 | 261.63K |
| 2025-11-19 | 66.60 | 67.19 | ↑$0.59 (0.89%) | 66.17 | 67.40 | 210.47K |
| 2025-11-18 | 66.24 | 66.58 | ↑$0.34 (0.51%) | 66.24 | 67.54 | 326.40K |
| 2025-11-17 | 69.12 | 66.46 | ↓$2.66 (-3.85%) | 66.24 | 69.12 | 322.04K |
| 2025-11-14 | 67.88 | 69.16 | ↑$1.28 (1.89%) | 67.50 | 69.40 | 311.54K |
| 2025-11-13 | 69.43 | 69.01 | ↓$0.42 (-0.60%) | 68.61 | 70.27 | 292.71K |
Create an account or log in to view more rows.
$INDB If options never existed
what do you think this stock would be trading at?
$INDB When in doubt
zoom out. ??
$INDB back to business
$INDB i need more
$INDB I do it for the thrills!
$INDB Nothing but time to wait
$INDB buying time
added
$INDB bag holders for life club
$INDB oversold! Buy the dip
$INDB HERE WE GO