Independent Bank Corp. (INDB)
NASDAQ: INDB
· Real-Time Price · USD
72.05
1.52 (2.16%)
At close: Sep 04, 2025, 3:59 PM
72.05
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
INDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 70.56 | 71.47 | 68.07 | 70.53 | 70.53 | -0.73% | 242,497 |
| Sep 2, 2025 | 70.77 | 71.30 | 70.19 | 71.05 | 71.05 | -0.64% | 217,547 |
| Aug 29, 2025 | 71.83 | 72.35 | 71.43 | 71.51 | 71.51 | -0.25% | 210,739 |
| Aug 28, 2025 | 72.16 | 72.56 | 71.21 | 71.69 | 71.69 | -0.35% | 205,042 |
| Aug 27, 2025 | 70.94 | 72.47 | 70.93 | 71.94 | 71.94 | 0.88% | 252,600 |
| Aug 26, 2025 | 70.42 | 71.70 | 70.42 | 71.31 | 71.31 | 1.06% | 252,847 |
| Aug 25, 2025 | 70.43 | 71.24 | 67.93 | 70.56 | 70.56 | -0.54% | 264,200 |
| Aug 22, 2025 | 67.45 | 70.98 | 66.84 | 70.94 | 70.94 | 5.94% | 333,100 |
| Aug 21, 2025 | 66.79 | 67.90 | 66.46 | 66.96 | 66.96 | -0.42% | 313,800 |
| Aug 20, 2025 | 66.81 | 67.50 | 66.23 | 67.24 | 67.24 | 0.79% | 265,900 |
| Aug 19, 2025 | 66.76 | 67.64 | 66.50 | 66.71 | 66.71 | -0.24% | 187,620 |
| Aug 18, 2025 | 65.65 | 67.11 | 65.09 | 66.87 | 66.87 | 1.20% | 310,547 |
| Aug 15, 2025 | 68.19 | 68.55 | 66.07 | 66.08 | 66.08 | -2.82% | 452,400 |
| Aug 14, 2025 | 66.76 | 68.17 | 66.76 | 68.00 | 68.00 | 0.21% | 410,700 |
| 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 |