Independent Bank Corp. - Common Stock (INDB)

73.08
-0.67 (-0.91%)
NASDAQ · Last Trade: Jan 1st, 4:00 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202574.0774.4773.0373.08163,17273.08
12/30/202574.6974.6973.6273.75169,89973.75
12/29/202575.1375.1374.4774.69281,24674.69
12/26/202575.5375.9475.2675.68161,02075.09
12/24/202576.0576.0575.4175.71217,26775.12
12/23/202576.8677.3375.5875.76317,75575.17
12/22/202577.3678.1776.3077.19443,51076.59
12/19/202576.9277.6075.7977.401,182,38276.80
12/18/202577.3577.7076.5577.06320,30076.46
12/17/202576.8978.1676.4176.68327,12576.08
12/16/202577.6778.0075.8077.12438,74776.52
12/15/202576.8877.6676.7377.58291,85976.98
12/12/202577.0577.2176.0576.69200,41376.09
12/11/202576.2577.7176.0276.86269,77476.26
12/10/202574.0677.5674.0676.50427,97975.90
12/09/202573.8475.1473.8474.29288,04673.71
12/08/202573.9174.6773.0974.15196,67973.57
12/05/202573.3574.2872.8973.64267,30273.07
12/04/202573.8874.3673.4473.73170,85373.16
12/03/202573.4474.6672.5874.03271,21173.45
12/02/202573.7274.1572.7073.27195,70272.70
12/01/202571.3973.5170.8273.27177,28272.70
11/28/202572.8072.8071.8372.05111,82971.49
11/26/202573.1573.9872.6572.82533,25472.25
11/25/202571.3874.3371.3873.75427,36073.17
11/24/202569.9471.3068.3070.96306,21770.41
11/21/202567.1470.5567.0069.86315,73669.32
11/20/202568.0169.0866.7866.91261,62766.39
11/19/202566.6067.4066.1767.19210,47066.67
11/18/202566.2467.5466.2466.58326,40466.06
11/17/202569.1269.1266.2466.46322,04265.94
11/14/202567.8869.4067.5069.16311,53768.62
11/13/202569.4370.2768.6169.01292,70668.47
11/12/202570.0671.3369.6669.73218,01669.19
11/11/202569.7370.5569.3870.14185,70269.59
11/10/202570.8571.2069.5169.68387,38269.14
11/07/202569.3370.5568.7470.48257,38569.93
11/06/202569.6970.2467.9569.38306,81768.84
11/05/202567.9170.6667.9169.74337,72769.20
11/04/202566.5068.3966.5068.13402,60867.60
11/03/202566.4467.8065.6767.75399,79767.22
10/31/202567.3567.4466.1267.29294,61566.77
10/30/202567.1068.0765.4467.17289,10166.65
10/29/202567.9068.9266.3967.04256,67666.52
10/28/202568.0068.7067.7168.29171,28267.76
10/27/202569.3069.6868.2268.30189,87167.77
10/24/202568.7769.6168.6169.20166,52068.66
10/23/202567.7668.5266.6368.13268,86467.60
10/22/202569.1069.5267.6767.97276,40167.44
10/21/202569.1369.3268.5168.93308,74068.39
10/20/202566.6469.0566.2468.60420,20168.07
10/17/202565.5866.9464.4266.23432,72165.71
10/16/202567.5567.8563.3364.39524,05963.89
10/15/202570.0470.0567.6367.92394,26167.39
10/14/202567.2770.2667.1569.84281,01469.30
10/13/202566.5067.9265.9967.81263,83167.28
10/10/202569.2470.3465.2865.50389,31864.99
10/09/202569.3069.6468.1468.80316,40868.26
10/08/202570.2370.6269.3969.50286,42468.96
10/07/202570.5170.8869.7770.07215,33669.52
10/06/202569.3171.5869.3170.29278,42969.74
10/03/202569.3870.5668.8969.45350,92768.91
10/02/202568.9369.4868.4268.89238,85668.35