Independent Bank (INDB) Historical Stock Data
70.81 ↑0.02 (0.03%)
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 72.13 | 70.61 | ↓$1.52 (-2.11%) | 70.24 | 73.25 | 590.12K |
| 2024-11-06 | 68.34 | 72.93 | ↑$4.59 (6.72%) | 68.34 | 73.28 | 769.29K |
| 2024-11-05 | 61.92 | 63.20 | ↑$1.28 (2.07%) | 61.53 | 63.32 | 241.17K |
| 2024-11-04 | 62.33 | 61.84 | ↓$0.49 (-0.79%) | 61.10 | 63.66 | 188.07K |
| 2024-11-01 | 63.43 | 62.60 | ↓$0.83 (-1.31%) | 62.11 | 63.82 | 232.67K |
| 2024-10-31 | 64.35 | 62.90 | ↓$1.45 (-2.25%) | 62.82 | 64.35 | 132.99K |
| 2024-10-30 | 62.82 | 64.23 | ↑$1.41 (2.24%) | 62.31 | 65.10 | 132.04K |
| 2024-10-29 | 63.53 | 63.17 | ↓$0.36 (-0.57%) | 63.08 | 63.65 | 124.58K |
| 2024-10-28 | 62.62 | 63.69 | ↑$1.07 (1.71%) | 62.27 | 64.04 | 331.92K |
| 2024-10-25 | 63.23 | 61.85 | ↓$1.38 (-2.18%) | 61.26 | 63.53 | 214.32K |
| 2024-10-24 | 62.73 | 62.80 | ↑$0.07 (0.11%) | 61.31 | 63.09 | 354.42K |
| 2024-10-23 | 61.91 | 62.74 | ↑$0.83 (1.34%) | 61.83 | 62.80 | 209.05K |
| 2024-10-22 | 62.26 | 62.17 | ↓$0.09 (-0.14%) | 61.41 | 62.56 | 630.47K |
| 2024-10-21 | 64.53 | 62.37 | ↓$2.16 (-3.35%) | 62.00 | 65.37 | 522.82K |
| 2024-10-18 | 63.17 | 61.57 | ↓$1.60 (-2.53%) | 60.92 | 63.88 | 588.91K |
| 2024-10-17 | 64.30 | 65.09 | ↑$0.79 (1.23%) | 64.00 | 65.47 | 374.21K |
| 2024-10-16 | 63.52 | 64.24 | ↑$0.72 (1.13%) | 63.52 | 64.64 | 376.21K |
| 2024-10-15 | 60.99 | 63.04 | ↑$2.05 (3.36%) | 60.72 | 63.92 | 409.27K |
| 2024-10-14 | 60.30 | 60.80 | ↑$0.50 (0.83%) | 59.77 | 61.07 | 180.04K |
| 2024-10-11 | 58.42 | 60.35 | ↑$1.93 (3.30%) | 58.42 | 60.50 | 230.23K |
| 2024-10-10 | 57.49 | 58.09 | ↑$0.60 (1.04%) | 56.87 | 58.12 | 222.54K |
Create an account or log in to view more rows.
$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.
$INDB nice