Independent Bank (INDB) Historical Stock Data
62.40 ↑0.29 (0.47%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INDB is down -0.16% a day on average. There have been 10 days where Independent Bank closed green and 20 days where INDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 63.78 | 62.40 | ↓$1.38 (-2.16%) | 61.31 | 63.81 | 448.27K |
| 2024-09-18 | 62.13 | 62.11 | ↓$0.02 (-0.03%) | 61.05 | 64.15 | 328.42K |
| 2024-09-17 | 62.24 | 62.12 | ↓$0.12 (-0.19%) | 61.43 | 63.85 | 239.12K |
| 2024-09-16 | 61.01 | 61.44 | ↑$0.43 (0.70%) | 59.86 | 62.06 | 522.92K |
| 2024-09-13 | 59.89 | 60.80 | ↑$0.91 (1.52%) | 59.12 | 60.85 | 192.74K |
| 2024-09-12 | 59.26 | 59.11 | ↓$0.15 (-0.25%) | 58.14 | 59.65 | 125.98K |
| 2024-09-11 | 59.17 | 58.91 | ↓$0.26 (-0.44%) | 57.01 | 59.17 | 201.46K |
| 2024-09-10 | 59.85 | 59.70 | ↓$0.15 (-0.25%) | 58.22 | 59.98 | 145.39K |
| 2024-09-09 | 60.03 | 59.81 | ↓$0.22 (-0.37%) | 59.01 | 60.40 | 168.80K |
| 2024-09-06 | 61.29 | 59.97 | ↓$1.32 (-2.15%) | 59.63 | 61.50 | 126.55K |
| 2024-09-05 | 61.90 | 60.99 | ↓$0.91 (-1.47%) | 60.53 | 62.11 | 117.29K |
| 2024-09-04 | 61.68 | 61.45 | ↓$0.23 (-0.37%) | 60.98 | 62.99 | 111.75K |
| 2024-09-03 | 62.45 | 62.38 | ↓$0.07 (-0.11%) | 61.94 | 63.41 | 194.09K |
| 2024-08-30 | 63.18 | 63.31 | ↑$0.13 (0.21%) | 62.74 | 63.65 | 179.67K |
| 2024-08-29 | 63.36 | 63.15 | ↓$0.21 (-0.33%) | 62.26 | 63.56 | 167.34K |
| 2024-08-28 | 61.86 | 62.96 | ↑$1.10 (1.78%) | 61.72 | 63.37 | 113.95K |
| 2024-08-27 | 62.43 | 62.28 | ↓$0.15 (-0.24%) | 62.11 | 62.77 | 168.41K |
| 2024-08-26 | 63.58 | 62.90 | ↓$0.68 (-1.07%) | 62.51 | 64.02 | 244.79K |
| 2024-08-23 | 59.71 | 62.99 | ↑$3.28 (5.49%) | 59.37 | 64.07 | 261.59K |
| 2024-08-21 | 59.37 | 59.18 | ↓$0.19 (-0.32%) | 58.61 | 59.74 | 92.47K |
| 2024-08-20 | 60.31 | 58.85 | ↓$1.46 (-2.42%) | 58.77 | 60.31 | 143.88K |
| 2024-08-19 | 60.00 | 60.65 | ↑$0.65 (1.08%) | 59.87 | 60.74 | 173.48K |
| 2024-08-16 | 59.23 | 60.03 | ↑$0.80 (1.35%) | 59.23 | 61.24 | 198.28K |
| 2024-08-15 | 59.14 | 59.31 | ↑$0.17 (0.29%) | 58.81 | 60.03 | 167.04K |
| 2024-08-14 | 58.15 | 57.59 | ↓$0.56 (-0.96%) | 57.16 | 58.15 | 115.74K |
| 2024-08-13 | 57.47 | 58.02 | ↑$0.55 (0.96%) | 56.52 | 58.14 | 156.49K |
| 2024-08-12 | 58.54 | 57.17 | ↓$1.37 (-2.34%) | 56.62 | 59.21 | 132.07K |
| 2024-08-09 | 58.18 | 58.08 | ↓$0.10 (-0.17%) | 57.34 | 58.41 | 162.28K |
| 2024-08-08 | 58.29 | 58.46 | ↑$0.17 (0.29%) | 57.67 | 58.53 | 150.06K |
| 2024-08-07 | 59.19 | 57.54 | ↓$1.65 (-2.79%) | 57.09 | 59.35 | 178.42K |
Create an account or log in to view more rows.
$INDB we finna be at the top yo
$INDB Bullish AF ??
$INDB bear trap dude
$INDB cup and handle forming
$INDB up we go
$INDB going green
$INDB Games being played here.
$INDB nice
$INDB Dumping started...
Get out while you can...
$INDB shaking weak hands that’s all