Independent Bank Corporat...

30.44
-0.35 (-1.14%)
At close: Apr 01, 2025, 10:10 AM

Independent Bank Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 31.20 31.30 30.51 30.79 -0.07 -0.23% 84,193
Mar 28, 2025 31.42 31.74 30.73 30.86 -0.68 -2.16% 41,000
Mar 27, 2025 31.67 31.76 31.32 31.54 -0.04 -0.13% 41,400
Mar 26, 2025 31.75 31.93 31.25 31.58 -0.03 -0.09% 75,900
Mar 25, 2025 31.91 32.04 31.53 31.61 -0.20 -0.63% 72,120
Mar 24, 2025 31.85 31.98 31.52 31.81 0.75 2.41% 170,500
Mar 21, 2025 30.94 31.47 30.65 31.06 0.02 0.06% 240,436
Mar 20, 2025 31.03 31.53 31.00 31.04 -0.33 -1.05% 96,122
Mar 19, 2025 30.97 31.70 30.91 31.37 0.35 1.13% 105,822
Mar 18, 2025 30.82 31.20 30.45 31.02 0.02 0.06% 113,300
Mar 17, 2025 30.80 31.35 30.43 31.00 0.09 0.29% 102,600
Mar 14, 2025 30.98 31.00 30.44 30.91 0.71 2.35% 90,600
Mar 13, 2025 30.57 30.69 30.09 30.20 -0.25 -0.82% 83,300
Mar 12, 2025 30.47 30.72 30.14 30.45 0.27 0.89% 92,209
Mar 11, 2025 30.85 31.40 29.94 30.18 -0.14 -0.46% 120,332
Mar 10, 2025 31.22 31.63 30.31 30.32 -1.31 -4.14% 120,040
Mar 7, 2025 31.67 31.83 31.15 31.63 -0.16 -0.50% 58,640
Mar 6, 2025 31.90 32.52 29.75 31.79 -0.42 -1.30% 76,025
Mar 5, 2025 32.51 33.32 31.96 32.21 -0.32 -0.98% 113,021
Mar 4, 2025 33.50 33.73 32.52 32.53 -1.20 -3.56% 90,000
Mar 3, 2025 33.99 34.35 33.45 33.73 -0.25 -0.74% 129,615
Feb 28, 2025 33.52 33.98 32.27 33.98 0.64 1.92% 188,900
Feb 27, 2025 33.21 33.58 33.06 33.34 0.07 0.21% 109,300
Feb 26, 2025 33.24 33.82 32.91 33.27 -0.27 -0.81% 120,500
Feb 25, 2025 32.71 34.20 32.66 33.54 0.15 0.45% 146,724
Feb 24, 2025 33.84 34.51 33.30 33.39 -0.10 -0.30% 221,100
Feb 21, 2025 34.92 34.99 33.49 33.49 -1.05 -3.04% 137,100
Feb 20, 2025 34.65 34.74 34.21 34.54 -0.22 -0.63% 126,506
Feb 19, 2025 34.61 35.10 34.57 34.76 -0.35 -1.00% 131,600
Feb 18, 2025 35.06 35.33 34.32 35.11 0.00 0.00% 112,317
Feb 14, 2025 35.83 36.17 35.06 35.11 -0.63 -1.76% 101,903
Feb 13, 2025 35.67 35.90 35.13 35.74 0.33 0.93% 89,747
Feb 12, 2025 35.85 35.97 35.33 35.41 -1.08 -2.96% 73,200
Feb 11, 2025 35.83 36.49 35.83 36.49 0.48 1.33% 71,600
Feb 10, 2025 36.16 36.41 35.15 36.01 -0.22 -0.61% 79,332
Feb 7, 2025 36.75 37.01 35.47 36.23 -0.83 -2.24% 100,000
Feb 6, 2025 36.58 37.13 35.98 37.06 0.78 2.15% 85,100
Feb 5, 2025 36.19 36.41 35.89 36.28 0.13 0.36% 99,944
Feb 4, 2025 35.27 36.15 34.15 36.15 0.51 1.43% 75,100
Feb 3, 2025 35.29 36.18 34.82 35.64 -0.76 -2.09% 98,200
Jan 31, 2025 36.40 36.88 36.14 36.40 0.02 0.05% 133,142
Jan 30, 2025 36.42 36.53 35.85 36.38 0.43 1.20% 86,133
Jan 29, 2025 35.96 36.47 35.36 35.95 -0.30 -0.83% 102,025
Jan 28, 2025 35.62 36.29 35.53 36.25 0.61 1.71% 91,815
Jan 27, 2025 35.68 36.24 35.56 35.64 0.04 0.11% 274,400
Jan 24, 2025 35.26 36.30 35.02 35.60 0.36 1.02% 181,900
Jan 23, 2025 35.14 36.64 34.50 35.24 0.44 1.26% 187,237
Jan 22, 2025 35.18 35.48 34.38 34.80 -0.66 -1.86% 134,207
Jan 21, 2025 34.66 35.82 34.66 35.46 1.04 3.02% 188,500
Jan 17, 2025 35.20 35.25 34.25 34.42 -0.45 -1.29% 210,840