Independent Bank Corp. - Common Stock (INDB)

Last Price80.09

Change+1.16 (1.48%)

NASDAQ · Last Trade: Oct 2nd, 11:59 AM EDT

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

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	77.23	79.10	76.67	78.93	397,157	78.93
9/30/2026	78.18	78.69	77.50	77.65	298,843	77.65
9/29/2026	79.51	79.69	77.82	78.16	343,489	78.16
9/28/2026	80.48	80.63	79.35	79.54	359,438	79.54
9/25/2026	80.82	81.74	80.69	81.20	275,065	80.56
9/24/2026	80.28	80.66	79.34	80.24	346,727	79.61
9/23/2026	79.91	80.90	79.75	79.79	295,557	79.16
9/22/2026	81.86	81.86	80.28	80.30	371,264	79.67
9/21/2026	82.30	82.50	81.17	81.20	327,520	80.56
9/18/2026	81.98	82.53	81.20	82.24	1,258,907	81.59
9/17/2026	83.26	83.26	81.99	82.42	328,997	81.77
9/16/2026	83.64	83.81	81.07	82.47	448,648	81.83
9/15/2026	83.38	84.34	83.38	83.64	376,285	82.98
9/14/2026	82.80	83.90	82.47	83.43	308,311	82.77
9/11/2026	83.77	84.02	81.80	82.74	285,764	82.09
9/10/2026	82.19	82.83	81.31	82.80	398,968	82.15
9/09/2026	81.79	82.87	81.74	82.31	307,396	81.66
9/08/2026	83.46	83.46	82.24	82.54	283,512	81.89
9/04/2026	82.50	84.02	82.50	83.90	217,103	83.24
9/03/2026	82.02	82.99	82.02	82.88	269,842	82.23
9/02/2026	80.39	82.35	79.87	81.65	285,395	81.01
9/01/2026	81.06	81.44	79.69	79.94	185,368	79.31
8/31/2026	81.99	82.06	81.02	81.18	147,810	80.54
8/28/2026	82.66	83.42	81.75	82.06	195,391	81.41
8/27/2026	82.27	82.57	81.08	82.42	194,970	81.77
8/26/2026	83.48	83.48	82.62	82.78	235,579	82.13
8/25/2026	83.48	83.73	82.77	83.19	303,504	82.53
8/24/2026	83.66	84.52	83.34	83.48	365,675	82.82
8/21/2026	84.00	84.42	82.82	83.73	331,667	83.07
8/20/2026	82.99	83.87	82.74	83.51	337,855	82.85
8/19/2026	85.37	85.51	83.15	83.33	365,483	82.67
8/18/2026	86.33	86.38	84.75	85.34	271,122	84.67
8/17/2026	85.51	86.56	85.48	86.04	281,599	85.36
8/14/2026	85.43	86.22	85.43	85.94	173,495	85.26
8/13/2026	85.96	86.22	85.29	85.50	230,017	84.83
8/12/2026	84.93	85.73	84.69	85.33	232,321	84.66
8/11/2026	83.89	84.97	83.89	84.80	199,324	84.13
8/10/2026	83.20	84.09	83.10	83.82	273,910	83.16
8/07/2026	83.74	84.30	83.38	83.73	195,821	83.07
8/06/2026	85.95	86.23	83.91	83.98	367,155	83.32
8/05/2026	86.17	86.45	85.42	85.72	242,604	85.04
8/04/2026	85.46	86.50	85.03	85.75	360,161	85.07
8/03/2026	84.44	85.63	83.50	85.00	340,096	84.33
7/31/2026	84.38	84.95	82.93	83.83	526,981	83.17
7/30/2026	85.20	85.56	84.23	84.38	466,817	83.71
7/29/2026	85.72	86.33	84.73	84.92	443,211	84.25
7/28/2026	85.30	86.88	85.21	86.14	340,666	85.46
7/27/2026	85.65	86.24	84.60	84.72	260,636	84.05
7/24/2026	82.60	85.78	82.60	85.12	307,039	84.45
7/23/2026	84.42	84.83	83.49	84.77	407,375	84.10
7/22/2026	85.08	85.43	84.15	85.29	325,404	84.62
7/21/2026	84.68	85.20	83.57	85.14	371,229	84.47
7/20/2026	84.38	85.01	83.38	84.81	462,195	84.14
7/17/2026	80.70	84.99	80.04	84.51	1,085,658	83.84
7/16/2026	85.24	87.50	85.24	87.17	637,993	86.48
7/15/2026	84.50	85.66	84.15	85.20	331,117	84.53
7/14/2026	83.45	84.26	83.39	84.19	369,377	83.53
7/13/2026	84.06	84.12	83.30	83.45	285,205	82.79
7/10/2026	83.22	84.29	83.15	83.71	272,610	83.05
7/09/2026	82.48	83.66	82.47	83.21	673,780	82.55
7/08/2026	84.28	84.28	81.89	82.27	330,255	81.62
7/07/2026	85.31	85.63	84.36	84.40	261,461	83.73
7/06/2026	84.06	85.11	83.81	84.72	253,388	84.05
7/02/2026	85.56	85.56	83.72	84.18	281,467	83.52