Independent Bank Corp. (INDB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

50.24

-0.86

(-1.68%)

At close: 04:00PM EDT

50.24

0.00

(0.00%)

After hours:

05:35PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	50.55	51.10	50.10	50.24	50.24	147,362
29 Apr 2024	52.88	53.44	51.09	51.10	51.10	170,500
26 Apr 2024	52.15	53.15	52.15	52.73	52.73	257,400
25 Apr 2024	52.24	52.54	50.98	52.35	52.35	317,700
24 Apr 2024	51.69	53.16	50.79	52.92	52.92	459,400
23 Apr 2024	50.92	52.69	50.63	52.22	52.22	358,600
22 Apr 2024	50.38	50.99	49.96	50.79	50.79	249,000
19 Apr 2024	47.84	50.77	47.84	50.56	50.56	419,400
18 Apr 2024	48.95	49.61	48.59	49.45	49.45	224,700
17 Apr 2024	49.00	49.54	48.52	48.53	48.53	229,100
16 Apr 2024	48.14	48.65	47.69	48.47	48.47	210,800
15 Apr 2024	48.74	49.15	47.83	48.70	48.70	256,600
12 Apr 2024	47.83	48.65	47.60	48.64	48.64	306,100
11 Apr 2024	47.59	48.41	47.27	48.21	48.21	357,300
10 Apr 2024	48.39	48.47	46.80	47.49	47.49	321,000
09 Apr 2024	49.94	50.49	49.86	49.99	49.99	409,700
08 Apr 2024	49.33	50.20	49.33	49.68	49.68	120,400
05 Apr 2024	49.30	49.64	48.72	49.19	49.19	140,900
04 Apr 2024	50.34	50.90	49.30	49.46	49.46	706,600
03 Apr 2024	49.56	50.33	49.49	49.60	49.60	275,400
02 Apr 2024	50.08	50.59	49.47	50.02	50.02	241,800
01 Apr 2024	52.47	52.61	50.44	50.80	50.80	180,200
28 Mar 2024	52.19	52.65	51.74	52.02	52.02	292,200
28 Mar 2024	0.57 Dividend
27 Mar 2024	51.17	52.72	51.17	52.69	52.12	211,700
26 Mar 2024	51.50	52.38	50.55	50.72	50.17	185,700
25 Mar 2024	50.60	52.00	50.60	51.35	50.79	310,800
22 Mar 2024	51.93	51.93	50.48	50.72	50.17	178,000
21 Mar 2024	51.38	52.30	51.34	51.43	50.87	211,900
20 Mar 2024	48.95	51.77	48.94	51.23	50.68	186,800
19 Mar 2024	49.43	50.00	49.21	49.35	48.82	153,200
18 Mar 2024	49.97	50.57	49.30	49.43	48.90	176,100
15 Mar 2024	48.67	50.45	48.67	49.93	49.39	1,303,700
14 Mar 2024	50.31	50.39	48.49	48.94	48.41	605,200
13 Mar 2024	50.44	51.55	50.42	50.67	50.12	286,700
12 Mar 2024	51.87	51.87	50.72	50.73	50.18	281,100
11 Mar 2024	52.24	52.79	52.06	52.16	51.60	214,100
08 Mar 2024	52.82	52.95	51.55	51.84	51.28	174,500
07 Mar 2024	52.25	52.61	51.55	51.82	51.26	230,500
06 Mar 2024	51.56	52.44	50.27	51.50	50.94	270,700
05 Mar 2024	49.14	51.49	49.14	51.46	50.90	346,700
04 Mar 2024	50.70	51.80	48.94	49.13	48.60	402,200
01 Mar 2024	51.77	51.93	50.54	50.95	50.40	236,500
29 Feb 2024	52.20	53.12	51.88	52.17	51.61	159,400
28 Feb 2024	51.80	52.51	51.15	51.18	50.63	131,800
27 Feb 2024	52.08	52.53	51.86	52.37	51.80	141,000
26 Feb 2024	52.20	52.93	51.13	51.63	51.07	148,800
23 Feb 2024	52.55	53.20	52.16	52.56	51.99	136,400
22 Feb 2024	52.67	53.39	52.06	52.62	52.05	224,700
21 Feb 2024	52.86	53.43	52.44	52.98	52.41	190,700
20 Feb 2024	53.11	53.96	53.09	53.19	52.61	137,400
16 Feb 2024	53.51	54.17	52.57	53.76	53.18	274,900
15 Feb 2024	52.00	54.23	51.81	53.99	53.41	280,500
14 Feb 2024	51.92	51.96	50.60	51.45	50.89	247,900
13 Feb 2024	52.19	52.34	50.10	51.16	50.61	365,700
12 Feb 2024	53.15	54.99	53.08	54.29	53.70	329,100
09 Feb 2024	52.30	53.48	51.42	52.94	52.37	377,000
08 Feb 2024	53.12	53.63	52.26	52.60	52.03	304,500
07 Feb 2024	54.04	54.04	52.31	53.28	52.70	289,500
06 Feb 2024	54.90	55.74	53.40	53.84	53.26	236,300
05 Feb 2024	54.86	55.44	54.11	54.70	54.11	415,900
02 Feb 2024	53.61	56.42	53.61	55.75	55.15	545,200
01 Feb 2024	56.69	57.44	52.76	54.60	54.01	861,600
31 Jan 2024	58.90	59.68	55.93	56.09	55.48	436,400
30 Jan 2024	60.20	60.38	59.75	59.77	59.12	371,200
29 Jan 2024	59.66	60.33	59.33	60.23	59.58	510,200
26 Jan 2024	59.49	60.14	59.02	59.39	58.75	224,900
25 Jan 2024	60.87	60.99	58.78	59.02	58.38	322,600
24 Jan 2024	61.27	62.03	59.82	59.90	59.25	350,400
23 Jan 2024	62.48	62.48	60.51	60.72	60.06	320,600
22 Jan 2024	60.55	61.86	60.03	61.81	61.14	297,700
19 Jan 2024	62.99	62.99	58.98	60.22	59.57	380,000
18 Jan 2024	61.11	61.48	60.48	61.03	60.37	209,500
17 Jan 2024	60.04	61.56	58.31	60.61	59.95	172,100
16 Jan 2024	61.30	62.39	60.94	61.17	60.51	204,000
12 Jan 2024	64.00	64.68	61.93	62.65	61.97	125,900
11 Jan 2024	63.87	63.88	62.02	63.27	62.59	340,300
10 Jan 2024	63.64	64.35	63.02	64.30	63.60	135,600
09 Jan 2024	63.14	64.35	62.57	63.96	63.27	220,200
08 Jan 2024	63.69	64.16	63.36	64.02	63.33	345,400
05 Jan 2024	62.78	64.73	61.70	63.68	62.99	193,000
04 Jan 2024	62.93	63.83	62.75	63.38	62.69	162,700
03 Jan 2024	64.98	64.98	62.50	62.64	61.96	204,500
02 Jan 2024	65.12	66.65	64.96	65.27	64.56	191,700
29 Dec 2023	67.51	67.51	65.62	65.81	65.10	173,400
28 Dec 2023	67.14	68.10	66.75	67.82	67.09	145,800
27 Dec 2023	67.37	67.96	67.01	67.65	66.92	160,400
26 Dec 2023	66.43	67.70	65.88	67.36	66.63	131,400
22 Dec 2023	65.75	66.77	65.75	65.96	65.25	201,300
22 Dec 2023	0.55 Dividend
21 Dec 2023	65.82	66.03	64.87	65.87	64.61	160,400
20 Dec 2023	66.08	67.32	64.79	64.82	63.58	330,300
19 Dec 2023	65.08	66.36	65.08	65.96	64.70	247,800
18 Dec 2023	65.94	66.19	64.64	64.84	63.60	298,100
15 Dec 2023	67.44	67.44	65.04	65.31	64.06	975,400
14 Dec 2023	67.17	68.75	64.74	66.37	65.10	513,000
13 Dec 2023	61.18	65.28	60.86	65.09	63.85	354,900
12 Dec 2023	61.76	61.76	60.86	60.94	59.78	200,400
11 Dec 2023	61.51	62.03	61.20	61.77	60.59	150,600
08 Dec 2023	61.13	62.08	59.54	61.60	60.42	137,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

ASX 2007,569.70-94.40(-1.23%)

AUD/USD0.6471-0.0009(-0.14%)

OIL81.23-0.70(-0.85%)

GOLD2,299.90-3.00(-0.13%)

Bitcoin AUD93,016.05-5,900.07(-5.96%)

Independent Bank Corp. (INDB)

ALL ORDS
7,831.90
-100.10(-1.26%)

ASX 200
7,569.70
-94.40(-1.23%)

AUD/USD
0.6471
-0.0009(-0.14%)

OIL
81.23
-0.70(-0.85%)

GOLD
2,299.90
-3.00(-0.13%)

Bitcoin AUD
93,016.05
-5,900.07(-5.96%)