Independent Bank (INDB) Historical Stock Data
66.02 ↑0.52 (0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INDB is down -0.53% a day on average. There have been 12 days where Independent Bank closed green and 18 days where INDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 64.78 | 66.02 | ↑$1.24 (1.91%) | 64.78 | 67.04 | 607.53K |
| 2024-12-19 | 66.76 | 65.50 | ↓$1.26 (-1.89%) | 64.85 | 67.49 | 249.32K |
| 2024-12-18 | 70.20 | 65.74 | ↓$4.46 (-6.35%) | 65.21 | 70.60 | 488.33K |
| 2024-12-17 | 71.12 | 69.48 | ↓$1.64 (-2.31%) | 69.39 | 71.81 | 211.07K |
| 2024-12-16 | 71.15 | 71.68 | ↑$0.53 (0.74%) | 70.75 | 71.73 | 223.64K |
| 2024-12-13 | 71.41 | 70.80 | ↓$0.61 (-0.85%) | 70.29 | 71.48 | 217.17K |
| 2024-12-12 | 71.32 | 71.60 | ↑$0.28 (0.39%) | 71.07 | 72.21 | 215.78K |
| 2024-12-11 | 71.29 | 71.39 | ↑$0.10 (0.14%) | 70.70 | 72.29 | 551.50K |
| 2024-12-10 | 70.68 | 70.59 | ↓$0.09 (-0.13%) | 70.13 | 72.20 | 322.17K |
| 2024-12-09 | 72.04 | 70.69 | ↓$1.35 (-1.87%) | 70.46 | 72.27 | 326.99K |
| 2024-12-06 | 72.17 | 71.77 | ↓$0.40 (-0.55%) | 70.63 | 72.55 | 117.04K |
| 2024-12-05 | 72.54 | 71.43 | ↓$1.11 (-1.53%) | 71.39 | 72.88 | 189.94K |
| 2024-12-04 | 71.83 | 72.34 | ↑$0.51 (0.71%) | 71.19 | 72.51 | 191.51K |
| 2024-12-03 | 72.68 | 71.58 | ↓$1.10 (-1.51%) | 71.36 | 73.22 | 168.09K |
| 2024-12-02 | 72.53 | 72.67 | ↑$0.14 (0.19%) | 71.42 | 73.50 | 253.85K |
| 2024-11-29 | 73.72 | 72.39 | ↓$1.33 (-1.80%) | 71.88 | 74.35 | 111.82K |
| 2024-11-27 | 74.14 | 72.99 | ↓$1.15 (-1.55%) | 72.94 | 75.14 | 193.44K |
| 2024-11-26 | 74.49 | 73.36 | ↓$1.13 (-1.52%) | 73.30 | 74.50 | 264.78K |
| 2024-11-25 | 75.20 | 74.97 | ↓$0.23 (-0.31%) | 74.78 | 77.23 | 502.80K |
| 2024-11-22 | 72.63 | 73.98 | ↑$1.35 (1.86%) | 72.59 | 74.40 | 268.60K |
| 2024-11-21 | 71.21 | 72.14 | ↑$0.93 (1.31%) | 70.76 | 72.95 | 306.27K |
| 2024-11-20 | 70.58 | 70.81 | ↑$0.23 (0.33%) | 69.92 | 70.86 | 186.61K |
| 2024-11-19 | 70.28 | 70.79 | ↑$0.51 (0.73%) | 70.05 | 71.20 | 133.79K |
| 2024-11-18 | 72.13 | 71.64 | ↓$0.49 (-0.68%) | 71.51 | 72.85 | 207.97K |
| 2024-11-15 | 72.30 | 72.22 | ↓$0.08 (-0.11%) | 70.69 | 73.34 | 213.87K |
| 2024-11-14 | 72.85 | 71.89 | ↓$0.96 (-1.32%) | 71.52 | 73.37 | 144.55K |
| 2024-11-13 | 74.41 | 72.85 | ↓$1.56 (-2.10%) | 72.76 | 74.88 | 322.72K |
| 2024-11-12 | 73.80 | 73.74 | ↓$0.06 (-0.08%) | 73.27 | 75.06 | 274.31K |
| 2024-11-11 | 73.00 | 74.10 | ↑$1.10 (1.51%) | 72.59 | 75.63 | 268.79K |
| 2024-11-08 | 71.55 | 72.09 | ↑$0.54 (0.75%) | 70.14 | 72.77 | 313.49K |
Create an account or log in to view more rows.
$INDB where’s the WSB guys at? Still sleeping?
$INDB peak frustration
$INDB LFFGG
$INDB we finna be at the top yo
$INDB Bullish AF ??
$INDB bear trap dude
$INDB cup and handle forming
$INDB up we go
$INDB going green
$INDB Games being played here.