Independent Bank Corp.

AI Score

XX

Unlock

63.20
-1.50 (-2.32%)
At close: Mar 28, 2025, 3:59 PM
59.48
-5.89%
After-hours: Mar 28, 2025, 04:26 PM EDT

INDB Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 64.37 64.93 62.79 63.19 -1.51 -2.33% 167,662
Mar 27, 2025 65.19 65.55 64.29 64.70 -0.45 -0.69% 219,337
Mar 26, 2025 65.49 66.70 64.75 65.15 -0.03 -0.05% 237,712
Mar 25, 2025 65.35 65.85 64.67 65.18 0.03 0.05% 287,600
Mar 24, 2025 63.50 65.37 63.50 65.15 2.08 3.30% 317,805
Mar 21, 2025 62.36 63.96 62.34 63.07 0.00 0.00% 1,456,465
Mar 20, 2025 63.11 64.68 63.01 63.07 -0.97 -1.51% 351,400
Mar 19, 2025 63.63 64.86 63.27 64.04 0.43 0.68% 380,523
Mar 18, 2025 63.68 64.03 63.01 63.61 -0.52 -0.81% 315,200
Mar 17, 2025 63.46 64.84 63.13 64.13 0.47 0.74% 466,400
Mar 14, 2025 62.00 63.67 62.00 63.66 2.29 3.73% 262,200
Mar 13, 2025 61.65 62.52 61.35 61.37 -0.02 -0.03% 246,536
Mar 12, 2025 61.21 62.60 60.52 61.39 0.35 0.57% 360,436
Mar 11, 2025 61.13 62.02 60.34 61.04 0.32 0.53% 306,331
Mar 10, 2025 62.03 62.68 60.51 60.72 -2.36 -3.74% 542,520
Mar 7, 2025 63.43 66.28 61.82 63.08 -0.42 -0.66% 236,224
Mar 6, 2025 63.93 64.19 63.08 63.50 -1.10 -1.70% 190,000
Mar 5, 2025 65.40 67.18 63.68 64.60 -0.46 -0.71% 361,932
Mar 4, 2025 67.37 67.37 64.80 65.06 -2.97 -4.37% 269,100
Mar 3, 2025 68.78 69.85 67.60 68.03 -0.53 -0.77% 282,234
Feb 28, 2025 68.05 69.42 68.05 68.56 0.69 1.02% 293,000
Feb 27, 2025 68.19 68.89 67.75 67.87 -0.54 -0.79% 265,600
Feb 26, 2025 67.81 68.47 67.36 68.41 0.41 0.60% 266,500
Feb 25, 2025 68.39 69.16 67.89 68.00 0.21 0.31% 231,700
Feb 24, 2025 68.44 68.58 67.45 67.79 -0.11 -0.16% 337,231
Feb 21, 2025 69.80 70.37 67.90 67.90 -1.61 -2.32% 398,137
Feb 20, 2025 69.45 69.77 67.88 69.51 -0.29 -0.42% 306,535
Feb 19, 2025 69.41 70.12 66.28 69.80 -0.11 -0.16% 264,219
Feb 18, 2025 68.66 70.31 68.37 69.91 1.38 2.01% 238,022
Feb 14, 2025 69.54 69.94 68.25 68.53 -0.48 -0.70% 199,100
Feb 13, 2025 68.98 69.04 67.80 69.01 0.26 0.38% 138,700
Feb 12, 2025 69.06 69.53 68.52 68.75 -1.49 -2.12% 285,309
Feb 11, 2025 68.79 70.47 68.79 70.24 0.96 1.39% 214,500
Feb 10, 2025 69.69 70.09 69.04 69.28 -0.52 -0.74% 311,029
Feb 7, 2025 70.06 70.06 68.29 69.80 -0.49 -0.70% 333,300
Feb 6, 2025 69.34 70.41 68.78 70.29 1.26 1.83% 226,348
Feb 5, 2025 68.52 69.12 65.44 69.03 0.89 1.31% 162,101
Feb 4, 2025 65.10 68.25 64.07 68.14 1.91 2.88% 155,300
Feb 3, 2025 65.77 67.09 64.83 66.23 -0.93 -1.38% 216,442
Jan 31, 2025 67.26 68.54 66.94 67.16 -0.12 -0.18% 231,800
Jan 30, 2025 66.57 68.44 65.16 67.28 0.63 0.95% 217,500
Jan 29, 2025 66.98 67.86 65.88 66.65 -0.33 -0.49% 138,928
Jan 28, 2025 67.30 68.00 66.59 66.98 -0.49 -0.73% 164,006
Jan 27, 2025 66.75 68.32 66.40 67.47 0.89 1.34% 391,705
Jan 24, 2025 65.56 66.98 65.33 66.58 0.70 1.06% 185,631
Jan 23, 2025 67.12 67.36 65.28 65.88 -1.47 -2.18% 263,400
Jan 22, 2025 67.72 67.80 66.74 67.35 -0.85 -1.25% 369,337
Jan 21, 2025 66.85 68.96 66.85 68.20 1.16 1.73% 402,900
Jan 17, 2025 64.70 68.17 64.60 67.04 3.12 4.88% 468,700
Jan 16, 2025 64.72 65.04 63.66 63.92 -0.88 -1.36% 227,200