Independent Bank (INDB) Historical Stock Data
52.35 ↓0.57 (-1.08%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INDB is up 0.42% a day on average. There have been 17 days where Independent Bank closed green and 13 days where INDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 52.24 | 52.35 | ↑$0.11 (0.21%) | 50.98 | 52.54 | 317.66K |
| 2024-04-24 | 51.69 | 52.92 | ↑$1.23 (2.38%) | 50.79 | 53.16 | 459.41K |
| 2024-04-23 | 50.92 | 52.22 | ↑$1.30 (2.55%) | 50.63 | 52.69 | 358.59K |
| 2024-04-22 | 50.38 | 50.79 | ↑$0.41 (0.81%) | 49.96 | 50.99 | 249.04K |
| 2024-04-19 | 47.84 | 50.56 | ↑$2.72 (5.69%) | 47.84 | 50.77 | 419.38K |
| 2024-04-18 | 48.95 | 49.45 | ↑$0.50 (1.02%) | 48.59 | 49.61 | 224.68K |
| 2024-04-17 | 49.00 | 48.53 | ↓$0.47 (-0.96%) | 48.52 | 49.54 | 229.06K |
| 2024-04-16 | 48.14 | 48.47 | ↑$0.33 (0.69%) | 47.69 | 48.65 | 210.75K |
| 2024-04-15 | 48.74 | 48.70 | ↓$0.04 (-0.08%) | 47.83 | 49.15 | 256.59K |
| 2024-04-12 | 47.83 | 48.64 | ↑$0.81 (1.69%) | 47.60 | 48.65 | 306.07K |
| 2024-04-11 | 47.59 | 48.21 | ↑$0.62 (1.30%) | 47.27 | 48.41 | 357.31K |
| 2024-04-10 | 48.39 | 47.49 | ↓$0.90 (-1.86%) | 46.80 | 48.47 | 320.98K |
| 2024-04-09 | 49.94 | 49.99 | ↑$0.05 (0.10%) | 49.86 | 50.49 | 409.66K |
| 2024-04-08 | 49.33 | 49.68 | ↑$0.35 (0.71%) | 49.33 | 50.20 | 120.36K |
| 2024-04-05 | 49.30 | 49.19 | ↓$0.11 (-0.22%) | 48.72 | 49.64 | 140.90K |
| 2024-04-04 | 50.34 | 49.46 | ↓$0.88 (-1.75%) | 49.30 | 50.90 | 706.58K |
| 2024-04-03 | 49.56 | 49.60 | ↑$0.04 (0.08%) | 49.49 | 50.33 | 275.39K |
| 2024-04-02 | 50.08 | 50.02 | ↓$0.06 (-0.12%) | 49.47 | 50.59 | 241.83K |
| 2024-04-01 | 52.47 | 50.80 | ↓$1.67 (-3.18%) | 50.44 | 52.61 | 180.21K |
| 2024-03-28 | 52.19 | 52.02 | ↓$0.17 (-0.33%) | 51.74 | 52.65 | 292.22K |
| 2024-03-27 | 51.17 | 52.69 | ↑$1.52 (2.97%) | 51.17 | 52.72 | 211.75K |
| 2024-03-26 | 51.50 | 50.72 | ↓$0.78 (-1.51%) | 50.55 | 52.38 | 185.70K |
| 2024-03-25 | 50.60 | 51.35 | ↑$0.75 (1.48%) | 50.60 | 52.00 | 310.76K |
| 2024-03-22 | 51.93 | 50.72 | ↓$1.21 (-2.33%) | 50.48 | 51.93 | 177.98K |
| 2024-03-21 | 51.38 | 51.43 | ↑$0.05 (0.10%) | 51.34 | 52.30 | 211.87K |
| 2024-03-20 | 48.95 | 51.23 | ↑$2.28 (4.66%) | 48.94 | 51.77 | 186.80K |
| 2024-03-19 | 49.43 | 49.35 | ↓$0.08 (-0.16%) | 49.21 | 50.00 | 153.15K |
| 2024-03-18 | 49.97 | 49.43 | ↓$0.54 (-1.08%) | 49.30 | 50.57 | 176.13K |
| 2024-03-15 | 48.67 | 49.93 | ↑$1.26 (2.59%) | 48.67 | 50.45 | 1.30M |
| 2024-03-14 | 50.31 | 48.94 | ↓$1.37 (-2.72%) | 48.49 | 50.39 | 605.18K |
Create an account or log in to view more rows.
$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
$INDB choo choo
$INDB If options never existed
what do you think this stock would be trading at?
$INDB take what we can get
$INDB coming now