Independent Bank Corp. - INDB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	73.88	73.73	73.74	74.36	73.44	147,268
December 03, 2025	73.44	74.03	74.03	74.66	72.58	271,211
December 02, 2025	73.72	73.27	73.27	74.15	72.7	195,702
December 01, 2025	71.39	73.27	73.27	73.51	70.82	177,300
November 28, 2025	72.8	72.05	72.05	72.8	71.83	111,829
November 26, 2025	73.15	72.82	72.82	73.99	72.65	533,300
November 25, 2025	71.38	73.75	73.75	74.33	71.38	427,400
November 24, 2025	69.94	70.96	70.96	71.3	68.3	306,600
November 21, 2025	67.14	69.86	69.86	70.55	67	315,736
November 20, 2025	68.01	66.91	66.91	69.08	66.78	261,627
November 19, 2025	66.6	67.19	67.19	67.4	66.17	210,500
November 18, 2025	66.24	66.58	66.58	67.54	66.24	326,404
November 17, 2025	69.12	66.46	66.46	69.12	66.24	322,042
November 14, 2025	67.88	69.16	69.16	69.4	67.5	311,500
November 13, 2025	69.43	69.01	69.01	70.27	68.61	292,700
November 12, 2025	70.06	69.73	69.73	71.34	69.66	218,000
November 11, 2025	69.73	70.14	70.14	70.55	69.38	185,700
November 10, 2025	70.85	69.68	69.68	71.2	69.51	387,400
November 07, 2025	69.33	70.48	70.48	70.55	68.74	257,400
November 06, 2025	69.69	69.38	69.38	70.24	67.95	306,817
November 05, 2025	67.91	69.74	69.74	70.66	67.91	337,727
November 04, 2025	66.5	68.13	68.13	68.39	66.5	402,608
November 03, 2025	66.44	67.75	67.75	67.8	65.68	399,800
October 31, 2025	67.35	67.29	67.29	67.44	66.12	294,615
October 30, 2025	67.1	67.17	67.17	68.07	65.44	208,971
October 29, 2025	67.9	67.04	67.04	68.92	66.4	256,700
October 28, 2025	68	68.29	68.29	68.7	67.71	171,300
October 27, 2025	69.3	68.3	68.3	69.68	68.22	189,900
October 24, 2025	68.77	69.2	69.2	69.61	68.61	166,520
October 23, 2025	67.76	68.13	68.13	68.52	66.63	268,900
October 22, 2025	69.1	67.97	67.97	69.52	67.67	276,401
October 21, 2025	69.13	68.93	68.93	69.32	68.51	308,740
October 20, 2025	66.64	68.6	68.6	69.05	66.24	420,201
October 17, 2025	65.58	66.23	66.23	66.94	64.42	432,721
October 16, 2025	67.55	64.39	64.39	67.85	63.33	524,059
October 15, 2025	70.04	67.92	67.92	70.05	67.63	394,300
October 14, 2025	67.27	69.84	69.84	70.26	67.15	281,014
October 13, 2025	66.5	67.81	67.81	67.92	65.99	263,831
October 10, 2025	69.24	65.5	65.5	70.34	65.28	389,318
October 09, 2025	69.3	68.8	68.8	69.64	68.14	316,408
October 08, 2025	70.23	69.5	69.5	70.62	69.39	286,424
October 07, 2025	70.51	70.07	70.07	70.88	69.77	215,336
October 06, 2025	69.31	70.29	70.29	71.58	69.31	278,429
October 03, 2025	69.38	69.45	69.45	70.56	68.89	350,927
October 02, 2025	68.93	68.89	68.89	69.48	68.42	238,900
October 01, 2025	68.58	69.13	69.13	69.22	67.85	156,064
September 30, 2025	69.23	69.17	69.17	69.64	68.09	211,200
September 29, 2025	70.36	69.44	69.44	70.47	68.95	238,229
September 26, 2025	70.72	70.99	70.4	71.37	70.19	175,980
September 25, 2025	70.11	70.41	69.82	70.63	69.76	175,838
September 24, 2025	70.36	70.44	69.85	70.92	68.53	144,700
September 23, 2025	70.28	70.55	69.96	71.82	70.28	218,800
September 22, 2025	70.65	70.15	69.57	70.92	69.79	227,136
September 19, 2025	72.84	71.13	70.54	73.36	70.91	1.01M
September 18, 2025	70.87	72.84	72.23	73.02	70.53	300,013
September 17, 2025	70.05	70.45	69.86	72.29	69.86	294,333
September 16, 2025	70.81	69.88	69.3	70.81	69.08	301,100
September 15, 2025	70.8	70.87	70.28	71.64	67.84	672,300
September 12, 2025	70.01	71.28	70.69	71.31	68.39	433,400
September 11, 2025	69.47	70.09	69.51	70.18	69.03	189,700

Independent Bank Corp. (INDB) NASDAQ