Independent Bank (INDB) Historical Stock Data

70.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, INDB is up 0.30% a day on average. There have been 16 days where Independent Bank closed green and 14 days where INDB closed red.

DateOpenCloseChangeLowHighVolume
2024-11-2070.5870.81↑$0.23 (0.33%)69.9270.86186.61K
2024-11-1970.2870.79↑$0.51 (0.73%)70.0571.20133.79K
2024-11-1872.1371.64↓$0.49 (-0.68%)71.5172.85207.97K
2024-11-1572.3072.22↓$0.08 (-0.11%)70.6973.34213.87K
2024-11-1472.8571.89↓$0.96 (-1.32%)71.5273.37144.55K
2024-11-1374.4172.85↓$1.56 (-2.10%)72.7674.88322.72K
2024-11-1273.8073.74↓$0.06 (-0.08%)73.2775.06274.31K
2024-11-1173.0074.10↑$1.10 (1.51%)72.5975.63268.79K
2024-11-0871.5572.09↑$0.54 (0.75%)70.1472.77313.49K
2024-11-0772.1370.61↓$1.52 (-2.11%)70.2473.25590.12K
2024-11-0668.3472.93↑$4.59 (6.72%)68.3473.28769.29K
2024-11-0561.9263.20↑$1.28 (2.07%)61.5363.32241.17K
2024-11-0462.3361.84↓$0.49 (-0.79%)61.1063.66188.07K
2024-11-0163.4362.60↓$0.83 (-1.31%)62.1163.82232.67K
2024-10-3164.3562.90↓$1.45 (-2.25%)62.8264.35132.99K
2024-10-3062.8264.23↑$1.41 (2.24%)62.3165.10132.04K
2024-10-2963.5363.17↓$0.36 (-0.57%)63.0863.65124.58K
2024-10-2862.6263.69↑$1.07 (1.71%)62.2764.04331.92K
2024-10-2563.2361.85↓$1.38 (-2.18%)61.2663.53214.32K
2024-10-2462.7362.80↑$0.07 (0.11%)61.3163.09354.42K
2024-10-2361.9162.74↑$0.83 (1.34%)61.8362.80209.05K
2024-10-2262.2662.17↓$0.09 (-0.14%)61.4162.56630.47K
2024-10-2164.5362.37↓$2.16 (-3.35%)62.0065.37522.82K
2024-10-1863.1761.57↓$1.60 (-2.53%)60.9263.88588.91K
2024-10-1764.3065.09↑$0.79 (1.23%)64.0065.47374.21K
2024-10-1663.5264.24↑$0.72 (1.13%)63.5264.64376.21K
2024-10-1560.9963.04↑$2.05 (3.36%)60.7263.92409.27K
2024-10-1460.3060.80↑$0.50 (0.83%)59.7761.07180.04K
2024-10-1158.4260.35↑$1.93 (3.30%)58.4260.50230.23K
2024-10-1057.4958.09↑$0.60 (1.04%)56.8758.12222.54K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.