Independent Bank Corp. (INDB)
NASDAQ: INDB
· Real-Time Price · USD
69.45
0.56 (0.81%)
At close: Oct 03, 2025, 3:59 PM
69.45
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
INDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 69.38 | 70.56 | 68.89 | 69.45 | 69.45 | 0.81% | 350,927 |
| Oct 2, 2025 | 68.93 | 69.48 | 68.42 | 68.89 | 68.89 | -0.35% | 238,900 |
| Oct 1, 2025 | 68.58 | 69.22 | 67.85 | 69.13 | 69.13 | -0.06% | 156,064 |
| Sep 30, 2025 | 69.23 | 69.64 | 68.09 | 69.17 | 69.17 | -0.39% | 211,200 |
| Sep 29, 2025 | 70.36 | 70.47 | 68.95 | 69.44 | 69.44 | -2.18% | 238,229 |
| Sep 26, 2025 | 70.72 | 71.37 | 70.19 | 70.99 | 70.40 | 0.82% | 175,980 |
| Sep 25, 2025 | 70.11 | 70.63 | 69.76 | 70.41 | 69.82 | -0.04% | 175,838 |
| Sep 24, 2025 | 70.36 | 70.92 | 68.53 | 70.44 | 69.85 | -0.16% | 144,700 |
| Sep 23, 2025 | 70.28 | 71.82 | 70.28 | 70.55 | 69.96 | 0.57% | 218,800 |
| Sep 22, 2025 | 70.65 | 70.92 | 69.79 | 70.15 | 69.57 | -1.38% | 227,136 |
| Sep 19, 2025 | 72.84 | 73.36 | 70.91 | 71.13 | 70.54 | -2.35% | 1,012,941 |
| Sep 18, 2025 | 70.87 | 73.02 | 70.53 | 72.84 | 72.23 | 3.39% | 300,013 |
| Sep 17, 2025 | 70.05 | 72.29 | 69.86 | 70.45 | 69.86 | 0.82% | 294,333 |
| Sep 16, 2025 | 70.81 | 70.81 | 69.08 | 69.88 | 69.30 | -1.40% | 301,100 |
| Sep 15, 2025 | 70.80 | 71.64 | 67.84 | 70.87 | 70.28 | -0.58% | 672,300 |
| Sep 12, 2025 | 70.01 | 71.31 | 68.39 | 71.28 | 70.69 | 1.70% | 433,400 |
| Sep 11, 2025 | 69.47 | 70.18 | 69.03 | 70.09 | 69.51 | 1.13% | 189,700 |
| Sep 10, 2025 | 69.70 | 70.41 | 69.14 | 69.31 | 68.73 | -0.77% | 254,823 |
| Sep 9, 2025 | 70.73 | 71.31 | 69.61 | 69.85 | 69.27 | -1.62% | 251,400 |
| Sep 8, 2025 | 71.14 | 71.69 | 70.05 | 71.00 | 70.41 | -0.13% | 202,000 |
Page 1 of 136