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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82.18	83.46	83.46	83.5	81.3	243,634
February 19, 2026	81.7	82.17	82.17	82.36	78.54	273,535
February 18, 2026	82.92	82.26	82.26	84.62	81.98	217,884
February 17, 2026	83.98	82.95	82.95	84.96	82.8	250,031
February 13, 2026	83.16	83.68	83.68	83.87	81.94	191,200
February 12, 2026	85.02	82.85	82.85	85.5	81.96	281,901
February 11, 2026	85.41	84.18	84.18	86.3	83.93	315,300
February 10, 2026	84.73	84.61	84.61	85.87	84	278,000
February 09, 2026	85.85	85.18	85.18	86.29	84.84	229,500
February 06, 2026	85.7	86.01	86.01	87	85.22	300,945
February 05, 2026	85.22	85.17	85.17	86.3	84.47	383,114
February 04, 2026	85	85.22	85.22	86.56	84.96	478,300
February 03, 2026	82.09	84.52	84.52	84.61	80.82	407,400
February 02, 2026	78.4	82.09	82.09	82.69	78.4	359,819
January 30, 2026	80.03	80.78	80.78	81.47	80.01	539,146
January 29, 2026	79.98	80.53	80.53	80.94	79.62	429,800
January 28, 2026	79.7	79.55	79.55	80.98	79.18	427,900
January 27, 2026	78.47	79.55	79.55	79.57	77.87	403,919
January 26, 2026	78.53	78.65	78.65	79	77.63	477,400
January 23, 2026	80.54	78.32	78.32	80.54	77.63	526,900
January 22, 2026	79.66	80.54	80.54	80.92	79.66	495,200
January 21, 2026	75.85	79.38	79.38	79.68	75.78	307,611
January 20, 2026	75.12	75.42	75.42	76.07	73.96	210,125
January 16, 2026	76.43	76.45	76.45	76.95	75.91	260,300
January 15, 2026	74.7	76.62	76.62	76.91	74.7	298,611
January 14, 2026	73.38	74.81	74.81	75.02	73.15	310,600
January 13, 2026	74.4	73.49	73.49	74.43	73.32	252,411
January 12, 2026	74.93	74.46	74.46	75.07	74.05	293,497
January 09, 2026	76.16	75.5	75.5	76.92	75.25	184,104
January 08, 2026	74.35	76.2	76.2	77.43	73.87	407,400
January 07, 2026	75.07	74.27	74.27	75.44	73.95	298,900
January 06, 2026	74.2	75.12	75.12	75.19	73.54	305,000
January 05, 2026	72.89	74.6	74.6	75.33	72.89	339,600
January 02, 2026	72.99	73.19	73.19	74.03	72	390,035
December 31, 2025	74.07	73.08	73.08	74.47	73.03	163,200
December 30, 2025	74.69	73.75	73.75	74.69	73.62	167,478
December 29, 2025	75.13	74.69	74.69	75.13	74.47	281,246
December 26, 2025	75.53	75.68	75.09	75.94	75.26	161,020
December 24, 2025	75.86	75.71	75.71	76.05	75.45	216,392
December 23, 2025	76.86	75.76	75.76	77.33	75.58	317,800
December 22, 2025	77.36	77.19	77.19	78.17	76.3	443,510
December 19, 2025	76.92	77.4	77.4	77.6	75.79	1.18M
December 18, 2025	77.35	77.06	77.06	77.7	76.55	309,902
December 17, 2025	76.89	76.68	76.68	78.16	76.41	327,150
December 16, 2025	77.67	77.12	77.12	78	75.8	438,747
December 15, 2025	76.88	77.58	77.58	77.66	76.74	291,900
December 12, 2025	77.05	76.69	76.69	77.21	76.05	200,413
December 11, 2025	76.25	76.86	76.86	77.71	75.99	269,800
December 10, 2025	74.06	76.5	76.5	77.56	74.06	428,000
December 09, 2025	73.84	74.29	74.29	75.14	73.84	288,046
December 08, 2025	73.91	74.15	74.15	74.67	73.09	196,700
December 05, 2025	73.35	73.64	73.64	74.28	72.89	267,302
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

Independent Bank Corp. (INDB) NASDAQ