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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Independent Bank Corp. (INDB) NASDAQ