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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	69.7	69.31	68.73	70.41	69.14	254,823
September 09, 2025	70.73	69.85	69.27	71.31	69.61	251,400
September 08, 2025	71.14	71	70.41	71.69	70.05	202,000
September 05, 2025	72.29	71.09	71.09	73.11	70.86	358,900
September 04, 2025	70.86	72.05	72.05	72.15	70.58	279,100
September 03, 2025	70.56	70.53	70.53	71.47	68.07	242,500
September 02, 2025	70.77	71.05	71.05	71.3	70.19	217,547
August 29, 2025	71.83	71.51	71.51	72.35	71.43	210,739
August 28, 2025	72.16	71.69	71.69	72.56	71.21	205,042
August 27, 2025	70.94	71.94	71.94	72.47	70.93	252,600
August 26, 2025	70.42	71.31	71.31	71.7	70.42	252,847
August 25, 2025	70.43	70.56	70.56	71.24	67.93	264,200
August 22, 2025	67.45	70.94	70.94	70.98	66.84	333,100
August 21, 2025	66.79	66.96	66.96	67.9	66.46	313,800
August 20, 2025	66.81	67.24	67.24	67.5	66.23	265,900
August 19, 2025	66.76	66.71	66.71	67.64	66.5	187,620
August 18, 2025	65.65	66.87	66.87	67.11	65.09	310,547
August 15, 2025	68.19	66.08	66.08	68.55	66.07	452,400
August 14, 2025	66.76	68	68	68.17	66.76	410,700
August 13, 2025	67.16	67.86	67.86	68.33	66.81	335,200
August 12, 2025	64.99	66.9	66.9	67.19	63.25	362,644
August 11, 2025	63.89	64.34	64.34	64.42	63.46	274,200
August 08, 2025	63.69	63.81	63.81	64.01	62.9	141,045
August 07, 2025	64.25	63.15	63.15	64.25	62.73	286,972
August 06, 2025	64.21	63.59	63.59	64.49	63.54	312,920
August 05, 2025	64.11	64.12	64.12	64.68	62.59	530,500
August 04, 2025	62.42	63.96	63.96	63.99	62.07	353,400
August 01, 2025	62.78	62.06	62.06	63.14	61.55	546,800
July 31, 2025	63.56	63.55	63.55	64.21	63.21	389,800
July 30, 2025	65.15	64.26	64.26	65.58	63.96	461,445
July 29, 2025	66.4	64.86	64.86	66.4	64.64	628,600
July 28, 2025	66.3	65.87	65.87	66.33	65.71	269,143
July 25, 2025	66.62	66.24	66.24	66.9	65.64	319,900
July 24, 2025	67.82	66.64	66.64	68.17	66.49	296,900
July 23, 2025	68.74	68.46	68.46	69.11	67.53	385,200
July 22, 2025	68.87	68.51	68.51	69.11	67.97	409,440
July 21, 2025	69.82	68.73	68.73	70.75	68.66	584,600
July 18, 2025	68	69.48	69.48	71.19	67.21	934,100
July 17, 2025	64.09	65.69	65.69	65.73	64.09	425,500
July 16, 2025	64.45	64.17	64.17	65.52	63.14	369,041
July 15, 2025	66.86	64.14	64.14	67.15	64.1	461,583
July 14, 2025	65.81	67.04	67.04	67.13	65.12	365,500
July 11, 2025	66.84	65.98	65.98	66.86	65.89	439,800
July 10, 2025	66.59	67.41	67.41	67.75	65.88	427,500
July 09, 2025	66.68	66.77	66.77	67.14	66.08	314,900
July 08, 2025	65.51	66.34	66.34	67.23	65.44	650,000
July 07, 2025	66.43	65.27	65.27	67.91	65.2	1.55M

Independent Bank Corp. (INDB) NASDAQ