Independent Bank Corp. (INDB)
NASDAQ: INDB
· Real-Time Price · USD
68.00
0.14 (0.21%)
At close: Aug 14, 2025, 3:59 PM
68.00
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
INDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 66.76 | 68.17 | 66.76 | 68.00 | 68.00 | 0.21% | 410,671 |
| Aug 13, 2025 | 67.16 | 68.33 | 66.81 | 67.86 | 67.86 | 1.43% | 335,200 |
| Aug 12, 2025 | 64.99 | 67.19 | 63.25 | 66.90 | 66.90 | 3.98% | 362,644 |
| Aug 11, 2025 | 63.89 | 64.42 | 63.46 | 64.34 | 64.34 | 0.83% | 274,200 |
| Aug 8, 2025 | 63.69 | 64.01 | 62.90 | 63.81 | 63.81 | 1.05% | 141,045 |
| Aug 7, 2025 | 64.25 | 64.25 | 62.73 | 63.15 | 63.15 | -0.69% | 298,800 |
| Aug 6, 2025 | 64.12 | 64.49 | 63.52 | 63.59 | 63.59 | -0.83% | 336,631 |
| Aug 5, 2025 | 64.11 | 64.68 | 62.59 | 64.12 | 64.12 | 0.25% | 530,500 |
| Aug 4, 2025 | 62.42 | 63.99 | 62.07 | 63.96 | 63.96 | 3.06% | 353,400 |
| Aug 1, 2025 | 62.78 | 63.14 | 61.55 | 62.06 | 62.06 | -2.34% | 546,800 |
| Jul 31, 2025 | 63.56 | 64.21 | 63.21 | 63.55 | 63.55 | -1.10% | 389,800 |
| Jul 30, 2025 | 65.15 | 65.58 | 63.96 | 64.26 | 64.26 | -0.93% | 461,445 |
| Jul 29, 2025 | 66.40 | 66.40 | 64.64 | 64.86 | 64.86 | -1.53% | 628,600 |
| Jul 28, 2025 | 66.30 | 66.33 | 65.71 | 65.87 | 65.87 | -0.56% | 269,143 |
| Jul 25, 2025 | 66.62 | 66.90 | 65.64 | 66.24 | 66.24 | -0.60% | 319,900 |
| Jul 24, 2025 | 67.82 | 68.17 | 66.49 | 66.64 | 66.64 | -2.66% | 296,900 |
| Jul 23, 2025 | 68.74 | 69.11 | 67.53 | 68.46 | 68.46 | -0.07% | 385,200 |
| Jul 22, 2025 | 68.87 | 69.11 | 67.97 | 68.51 | 68.51 | -0.32% | 409,440 |
| Jul 21, 2025 | 69.82 | 70.75 | 68.66 | 68.73 | 68.73 | -1.08% | 584,600 |
| Jul 18, 2025 | 68.00 | 71.19 | 67.21 | 69.48 | 69.48 | 5.77% | 934,100 |