Independent Bank Corp. - Common Stock (INDB)

83.72
+0.31 (0.37%)
NASDAQ· Last Trade: Jul 1st, 1:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Independent Bank Corp. - Common Stock (INDB)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202683.3083.9182.8983.72300,34683.72
6/29/202683.8884.0682.7283.41455,82083.41
6/26/202685.4685.7584.4685.191,139,99284.55
6/25/202683.8685.2083.8485.11490,01984.47
6/24/202683.4684.3082.8983.84449,75583.21
6/23/202681.4083.1681.3582.96412,14582.34
6/22/202681.1881.8681.0081.40334,24480.79
6/18/202681.6982.2280.6881.051,202,78680.44
6/17/202681.9582.8380.1681.07381,00580.46
6/16/202682.6883.2282.0182.40384,55081.78
6/15/202683.5584.1481.8382.05267,86381.43
6/12/202682.3783.3181.9283.27413,63382.64
6/11/202681.6382.1780.6481.79217,74381.18
6/10/202681.3381.9280.9281.33276,74680.72
6/09/202679.9781.7679.9780.61238,40180.00
6/08/202679.8580.5079.2079.45183,24878.85
6/05/202678.7480.0378.7479.57217,41678.97
6/04/202677.9279.2277.9078.74325,01578.15
6/03/202678.7678.8676.6776.74288,09976.16
6/02/202677.2679.4877.2679.12303,68978.53
6/01/202678.4378.8477.2677.55534,75876.97
5/29/20260.0179.4478.5679.08304,27778.49
5/28/202678.6679.2677.9479.09251,70978.50
5/27/202680.0180.2278.6178.92248,79178.33
5/26/202678.9980.2078.9279.91298,28679.31
5/22/202679.2779.4278.3378.82380,10778.23
5/21/202678.5078.9677.6678.66298,28078.07
5/20/202677.6779.4177.4378.93367,58878.34
5/19/202677.6177.7676.7177.48233,47876.90
5/18/202676.4977.7376.4977.61384,32477.03
5/15/202677.1677.9975.5976.04332,30975.47
5/14/202676.7477.5776.7376.92278,93076.34
5/13/202676.5577.2376.0576.17345,36975.60
5/12/202676.9677.2275.3976.92297,35876.34
5/11/202678.5478.6076.5676.71455,65376.13
5/08/202678.2178.9478.0578.20224,30777.61
5/07/202678.7679.3177.7678.23327,48977.64
5/06/202678.7779.4578.1678.63257,94878.03
5/05/202677.3178.4777.1277.90355,40877.31
5/04/202677.4577.8276.5777.16350,29776.58
5/01/202677.7378.7777.4477.45268,81876.87
4/30/202676.5778.8676.5077.99355,13077.40
4/29/202678.4578.9576.9777.05322,52476.47
4/28/202678.6179.3278.4678.77320,24578.18
4/27/202677.7579.1877.7578.10553,32577.51
4/24/202678.0478.3577.2077.75365,90777.17
4/23/202678.6679.3777.5078.24395,95877.65
4/22/202677.9979.0677.1778.28304,93677.69
4/21/202679.0179.6577.3777.67358,14477.09
4/20/202677.7879.4277.0479.23550,56978.63
4/17/202678.4180.4477.0677.95996,10777.36
4/16/202679.4379.7378.2278.41412,62677.82
4/15/202680.4180.4178.7479.43267,30778.83
4/14/202680.1280.7579.1380.04277,88479.44
4/13/202679.6980.4778.2080.36272,02479.76
4/10/202681.1281.1279.5279.62223,29179.02
4/09/202679.5381.4579.4881.25350,50280.64
4/08/202680.0581.8079.8980.13307,01379.53
4/07/202677.6978.2577.2278.00243,43477.41
4/06/202676.6978.2976.4077.76337,00177.18
4/02/202675.2976.8674.7176.78247,93476.20
4/01/202675.4077.0275.4076.21223,11275.64