Independent Bank Corp. (INDB)
NASDAQ: INDB
· Real-Time Price · USD
70.99
0.58 (0.82%)
At close: Sep 26, 2025, 3:59 PM
70.99
0.00%
After-hours: Sep 26, 2025, 07:27 PM EDT
INDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 70.72 | 71.37 | 70.19 | 70.99 | 70.99 | 0.82% | 175,367 |
| Sep 25, 2025 | 70.11 | 70.63 | 69.76 | 70.41 | 70.41 | -0.04% | 175,838 |
| Sep 24, 2025 | 70.36 | 70.92 | 68.53 | 70.44 | 70.44 | -0.16% | 144,700 |
| Sep 23, 2025 | 70.28 | 71.82 | 70.28 | 70.55 | 70.55 | 0.57% | 218,800 |
| Sep 22, 2025 | 70.65 | 70.92 | 69.79 | 70.15 | 70.15 | -1.38% | 227,136 |
| Sep 19, 2025 | 72.84 | 73.36 | 70.91 | 71.13 | 71.13 | -2.35% | 1,012,941 |
| Sep 18, 2025 | 70.87 | 73.02 | 70.53 | 72.84 | 72.84 | 3.39% | 300,013 |
| Sep 17, 2025 | 70.05 | 72.29 | 69.86 | 70.45 | 70.45 | 0.82% | 294,333 |
| Sep 16, 2025 | 70.81 | 70.81 | 69.08 | 69.88 | 69.88 | -1.40% | 301,100 |
| Sep 15, 2025 | 70.80 | 71.64 | 67.84 | 70.87 | 70.87 | -0.58% | 672,300 |
| Sep 12, 2025 | 70.01 | 71.31 | 68.39 | 71.28 | 71.28 | 1.70% | 433,400 |
| Sep 11, 2025 | 69.47 | 70.18 | 69.03 | 70.09 | 70.09 | 1.13% | 189,700 |
| Sep 10, 2025 | 69.70 | 70.41 | 69.14 | 69.31 | 69.31 | -0.77% | 254,823 |
| Sep 9, 2025 | 70.73 | 71.31 | 69.61 | 69.85 | 69.85 | -1.62% | 251,400 |
| Sep 8, 2025 | 71.14 | 71.69 | 70.05 | 71.00 | 71.00 | -0.13% | 202,000 |
| Sep 5, 2025 | 72.29 | 73.11 | 70.86 | 71.09 | 71.09 | -1.33% | 358,900 |
| Sep 4, 2025 | 70.86 | 72.15 | 70.58 | 72.05 | 72.05 | 2.16% | 279,100 |
| Sep 3, 2025 | 70.56 | 71.47 | 68.07 | 70.53 | 70.53 | -0.73% | 242,500 |
| 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 |