Want to see INDB full AI Analyst Report?
Independent Bank (INDB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 84.15 | 84.26 | 82.42 | 82.74 | 82.74 | -1.16% | 260,179 | 0.70 |
| Oct 29, 2026 | 83.21 | 84.46 | 83.21 | 83.71 | 83.71 | +1.20% | 302,743 | 0.82 |
| Oct 28, 2026 | 83.13 | 83.32 | 81.97 | 82.72 | 82.72 | -0.64% | 330,074 | 0.88 |
| Oct 27, 2026 | 84.40 | 84.46 | 83.01 | 83.25 | 83.25 | -0.54% | 525,804 | 1.41 |
| Oct 26, 2026 | 83.91 | 84.91 | 83.45 | 83.70 | 83.70 | -0.02% | 346,054 | 0.93 |
| Oct 23, 2026 | 82.98 | 83.90 | 82.72 | 83.72 | 83.72 | +0.35% | 403,672 | 1.08 |
| Oct 22, 2026 | 81.32 | 83.49 | 81.32 | 83.43 | 83.43 | +2.62% | 515,933 | 1.40 |
| Oct 21, 2026 | 81.00 | 81.38 | 80.36 | 81.30 | 81.30 | +0.52% | 486,444 | 1.33 |
| Oct 20, 2026 | 79.46 | 81.42 | 79.46 | 80.88 | 80.88 | +1.79% | 444,411 | 1.22 |
| Oct 19, 2026 | 79.82 | 80.52 | 79.11 | 79.46 | 79.46 | -0.53% | 453,071 | 1.25 |
| Oct 16, 2026 | 78.28 | 81.21 | 78.06 | 79.88 | 79.88 | +3.63% | 774,795 | 2.17 |
| Oct 15, 2026 | 76.84 | 77.54 | 76.15 | 77.08 | 77.08 | +1.37% | 654,986 | 1.85 |
| Oct 14, 2026 | 75.47 | 76.47 | 75.03 | 76.04 | 76.04 | -0.94% | 628,825 | 1.74 |
| Oct 13, 2026 | 77.36 | 78.16 | 76.32 | 76.76 | 76.76 | -0.52% | 362,940 | 0.99 |
| Oct 12, 2026 | 77.04 | 78.15 | 76.96 | 77.16 | 77.16 | +0.18% | 596,048 | 1.65 |
| Oct 09, 2026 | 77.12 | 77.43 | 76.52 | 77.02 | 77.02 | -0.13% | 413,364 | 1.15 |
| Oct 08, 2026 | 78.21 | 78.54 | 76.24 | 77.12 | 77.12 | -1.39% | 1,083,861 | 3.12 |
| Oct 07, 2026 | 78.31 | 79.46 | 77.91 | 78.21 | 78.21 | -1.49% | 392,067 | 1.13 |
| Oct 06, 2026 | 80.11 | 80.62 | 79.20 | 79.39 | 79.39 | -0.40% | 355,303 | 1.01 |
| Oct 05, 2026 | 80.09 | 80.27 | 78.91 | 79.71 | 79.71 | -0.44% | 426,948 | 1.22 |
| Oct 02, 2026 | 79.78 | 80.73 | 79.09 | 80.06 | 80.06 | +1.43% | 561,699 | 1.63 |
| Oct 01, 2026 | 77.23 | 79.10 | 76.67 | 78.93 | 78.93 | +1.65% | 359,756 | 1.05 |
| Sep 30, 2026 | 78.18 | 78.69 | 77.50 | 77.65 | 77.65 | -0.65% | 298,845 | 0.88 |
| Sep 29, 2026 | 79.51 | 79.70 | 77.82 | 78.16 | 78.16 | -1.73% | 343,491 | 1.02 |
| Sep 28, 2026 | 80.48 | 80.63 | 79.35 | 79.54 | 79.54 | -1.27% | 359,440 | 1.06 |
| Sep 25, 2026 | 80.82 | 81.74 | 80.69 | 81.20 | 80.56 | +1.20% | 275,065 | 0.81 |
| Sep 24, 2026 | 80.28 | 80.66 | 79.34 | 80.24 | 79.61 | +0.56% | 346,730 | 1.02 |
| Sep 23, 2026 | 79.91 | 80.90 | 79.75 | 79.79 | 79.16 | -0.64% | 295,510 | 0.84 |
| Sep 22, 2026 | 81.87 | 81.87 | 80.28 | 80.30 | 79.67 | -1.11% | 371,266 | 1.04 |
| Sep 21, 2026 | 82.30 | 82.50 | 81.17 | 81.20 | 80.56 | -1.26% | 327,521 | 0.92 |
| Sep 18, 2026 | 81.98 | 82.53 | 81.20 | 82.24 | 81.59 | -0.22% | 1,258,906 | 3.66 |
| Sep 17, 2026 | 83.26 | 83.26 | 81.99 | 82.42 | 81.77 | -0.07% | 329,029 | 0.96 |
| Sep 16, 2026 | 83.64 | 83.81 | 81.07 | 82.48 | 81.82 | -1.39% | 448,650 | 1.33 |
| Sep 15, 2026 | 83.38 | 84.34 | 83.38 | 83.64 | 82.98 | +0.25% | 376,285 | 1.07 |
| Sep 14, 2026 | 82.80 | 83.90 | 82.47 | 83.43 | 82.77 | +0.83% | 307,214 | 0.87 |
| Sep 11, 2026 | 83.77 | 84.02 | 81.80 | 82.74 | 82.09 | -0.07% | 274,963 | 0.78 |
| Sep 10, 2026 | 82.19 | 82.83 | 81.31 | 82.80 | 82.15 | +0.60% | 398,970 | 1.14 |
| Sep 09, 2026 | 81.79 | 82.87 | 81.74 | 82.31 | 81.66 | -0.28% | 307,396 | 0.87 |
| Sep 08, 2026 | 83.46 | 83.46 | 82.24 | 82.54 | 81.89 | -1.62% | 283,513 | 0.81 |
| Sep 07, 2026 | 82.50 | 84.02 | 82.50 | 83.90 | 83.24 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 82.50 | 84.02 | 82.50 | 83.90 | 83.24 | +1.23% | 217,102 | 0.61 |
| Sep 03, 2026 | 82.02 | 82.99 | 82.02 | 82.88 | 82.23 | +1.51% | 269,844 | 0.76 |
| Sep 02, 2026 | 80.39 | 82.35 | 79.87 | 81.65 | 81.01 | +2.14% | 285,397 | 0.81 |
| Sep 01, 2026 | 81.06 | 81.44 | 79.69 | 79.94 | 79.31 | -1.53% | 185,369 | 0.52 |
| Aug 31, 2026 | 81.99 | 82.06 | 81.02 | 81.18 | 80.54 | -1.07% | 147,667 | 0.41 |
| Aug 28, 2026 | 82.66 | 83.42 | 81.75 | 82.06 | 81.41 | -0.44% | 195,391 | 0.54 |
| Aug 27, 2026 | 82.27 | 82.57 | 81.08 | 82.42 | 81.77 | -0.43% | 194,971 | 0.53 |
| Aug 26, 2026 | 83.48 | 83.48 | 82.62 | 82.78 | 82.13 | -0.49% | 235,579 | 0.64 |
| Aug 25, 2026 | 83.48 | 83.74 | 82.77 | 83.19 | 82.53 | -0.35% | 303,505 | 0.83 |
| Aug 24, 2026 | 83.66 | 84.52 | 83.34 | 83.48 | 82.82 | -0.30% | 365,675 | 1.00 |
