Independent Bank Corp. (INDB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

61.57

-3.52

(-5.41%)

At close: 04:00PM EDT

61.57

0.00

(0.00%)

After hours:

04:04PM EDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	63.17	63.88	60.92	61.57	61.57	499,335
Oct 17, 2024	64.30	65.47	64.00	65.09	65.09	374,200
Oct 16, 2024	63.52	64.64	63.52	64.24	64.24	376,200
Oct 15, 2024	60.99	63.92	60.72	63.04	63.04	409,300
Oct 14, 2024	60.30	61.07	59.77	60.80	60.80	180,000
Oct 11, 2024	58.42	60.50	58.42	60.35	60.35	230,200
Oct 10, 2024	57.49	58.12	56.87	58.09	58.09	222,500
Oct 09, 2024	56.88	58.34	56.54	57.93	57.93	283,500
Oct 08, 2024	57.69	58.00	56.84	56.88	56.88	318,300
Oct 07, 2024	57.97	58.25	57.10	57.46	57.46	203,800
Oct 04, 2024	58.24	58.74	57.30	57.97	57.97	258,400
Oct 03, 2024	56.66	57.26	56.23	57.21	57.21	185,300
Oct 02, 2024	57.14	57.92	56.89	57.04	57.04	204,700
Oct 01, 2024	58.98	58.98	56.91	57.27	57.27	322,800
Sep 30, 2024	57.91	59.79	57.87	59.13	59.13	199,900
Sep 30, 2024	0.57 Dividend
Sep 27, 2024	59.92	59.92	58.03	58.44	57.87	257,900
Sep 26, 2024	59.56	59.56	58.75	59.08	58.50	412,900
Sep 25, 2024	59.41	59.42	58.69	58.86	58.29	163,800
Sep 24, 2024	60.65	61.20	59.50	59.52	58.94	215,100
Sep 23, 2024	60.88	60.92	60.02	60.60	60.01	221,600
Sep 20, 2024	61.85	62.29	60.29	60.59	60.00	1,126,400
Sep 19, 2024	63.78	63.81	61.31	62.40	61.79	448,300
Sep 18, 2024	62.13	64.15	61.05	62.11	61.50	328,400
Sep 17, 2024	62.24	63.85	61.43	62.12	61.51	239,100
Sep 16, 2024	61.01	62.06	59.86	61.44	60.84	522,900
Sep 13, 2024	59.89	60.85	59.12	60.80	60.21	192,700
Sep 12, 2024	59.26	59.65	58.14	59.11	58.53	126,000
Sep 11, 2024	59.17	59.17	57.01	58.91	58.34	201,500
Sep 10, 2024	59.85	59.98	58.22	59.70	59.12	145,400
Sep 09, 2024	60.03	60.40	59.01	59.81	59.23	168,800
Sep 06, 2024	61.29	61.50	59.63	59.97	59.39	126,500
Sep 05, 2024	61.90	62.11	60.53	60.99	60.40	117,300
Sep 04, 2024	61.68	62.99	60.98	61.45	60.85	111,700
Sep 03, 2024	62.45	63.41	61.94	62.38	61.77	194,100
Aug 30, 2024	63.18	63.65	62.74	63.31	62.69	179,700
Aug 29, 2024	63.36	63.56	62.26	63.15	62.53	167,300
Aug 28, 2024	61.86	63.37	61.72	62.96	62.35	114,000
Aug 27, 2024	62.43	62.77	62.11	62.28	61.67	168,400
Aug 26, 2024	63.58	64.02	62.51	62.90	62.29	244,800
Aug 23, 2024	59.71	64.07	59.37	62.99	62.38	262,600
Aug 22, 2024	58.80	59.68	58.50	59.17	58.59	114,200
Aug 21, 2024	59.37	59.74	58.61	59.18	58.60	92,500
Aug 20, 2024	60.31	60.31	58.77	58.85	58.28	143,900
Aug 19, 2024	60.00	60.74	59.87	60.65	60.06	173,500
Aug 16, 2024	59.23	61.24	59.23	60.03	59.44	198,300
Aug 15, 2024	59.14	60.03	58.81	59.31	58.73	167,000
Aug 14, 2024	58.15	58.15	57.16	57.59	57.03	115,700
Aug 13, 2024	57.47	58.14	56.52	58.02	57.45	156,500
Aug 12, 2024	58.54	59.21	56.62	57.17	56.61	132,100
Aug 09, 2024	58.18	58.41	57.34	58.08	57.51	162,300
Aug 08, 2024	58.29	58.53	57.67	58.46	57.89	150,100
Aug 07, 2024	59.19	59.35	57.09	57.54	56.98	178,400
Aug 06, 2024	57.86	58.75	57.40	58.24	57.67	202,900
Aug 05, 2024	57.92	58.75	56.67	57.91	57.35	329,900
Aug 02, 2024	59.07	61.04	57.73	60.66	60.07	278,100
Aug 01, 2024	63.72	63.97	61.30	61.77	61.17	418,000
Jul 31, 2024	64.18	65.79	63.33	64.15	63.52	343,600
Jul 30, 2024	62.58	64.43	62.58	64.34	63.71	265,800
Jul 29, 2024	64.48	64.65	62.10	62.23	61.62	204,400
Jul 26, 2024	63.01	64.18	62.47	64.15	63.52	252,900
Jul 25, 2024	62.23	64.37	62.23	63.00	62.39	366,100
Jul 24, 2024	61.88	64.04	61.88	62.11	61.50	290,400
Jul 23, 2024	61.06	62.72	60.32	62.26	61.65	352,300
Jul 22, 2024	58.87	62.10	58.55	61.86	61.26	480,600
Jul 19, 2024	58.81	60.68	57.90	58.05	57.48	490,500
Jul 18, 2024	57.41	58.57	56.10	56.62	56.07	425,800
Jul 17, 2024	55.98	58.83	55.98	58.00	57.43	432,000
Jul 16, 2024	55.01	56.94	54.12	56.64	56.09	503,100
Jul 15, 2024	52.99	55.20	52.99	54.34	53.81	372,400
Jul 12, 2024	53.45	53.69	52.27	52.27	51.76	243,900
Jul 11, 2024	50.79	53.10	49.85	52.83	52.31	537,400
Jul 10, 2024	48.58	49.83	48.40	49.58	49.10	174,300
Jul 09, 2024	47.82	48.69	47.44	48.58	48.11	248,900
Jul 08, 2024	48.71	48.71	47.43	47.89	47.42	293,000
Jul 05, 2024	48.97	49.50	47.69	47.97	47.50	653,400
Jul 03, 2024	49.77	49.77	48.81	48.97	48.49	95,900
Jul 02, 2024	49.39	50.11	49.39	49.64	49.16	134,200
Jul 01, 2024	50.11	50.65	49.23	49.49	49.01	246,000
Jul 01, 2024	0.57 Dividend
Jun 28, 2024	48.45	50.99	48.45	50.72	49.66	558,800
Jun 27, 2024	47.15	47.87	46.81	47.80	46.80	155,100
Jun 26, 2024	46.48	47.31	46.06	47.04	46.06	257,600
Jun 25, 2024	47.13	47.25	46.57	46.64	45.67	204,300
Jun 24, 2024	46.60	47.67	46.39	47.37	46.38	302,100
Jun 21, 2024	45.37	46.72	45.11	46.43	45.46	1,119,400
Jun 20, 2024	46.42	46.97	46.03	46.96	45.98	300,300
Jun 18, 2024	46.50	47.00	45.78	46.51	45.54	376,200
Jun 17, 2024	46.10	46.80	45.29	46.52	45.55	661,800
Jun 14, 2024	47.28	47.52	46.39	46.48	45.51	233,500
Jun 13, 2024	48.68	48.74	47.15	47.72	46.72	379,800
Jun 12, 2024	48.45	49.43	48.06	48.69	47.67	353,000
Jun 11, 2024	47.31	47.54	46.60	47.25	46.26	310,500
Jun 10, 2024	49.08	49.08	47.63	47.78	46.78	424,600
Jun 07, 2024	49.26	50.02	49.18	49.67	48.63	162,900
Jun 06, 2024	49.80	50.29	49.37	49.99	48.95	94,200
Jun 05, 2024	50.21	50.38	49.20	49.77	48.73	169,300
Jun 04, 2024	49.52	50.14	49.32	49.97	48.93	178,900
Jun 03, 2024	51.41	51.41	49.89	50.01	48.97	115,600
May 31, 2024	50.73	51.39	50.54	50.79	49.73	205,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Independent Bank Corp. (INDB)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)