U.S. Markets closed

Independent Bank Corp. (INDB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.98-0.12 (-0.17%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202070.9173.0968.8870.9870.9858,100
Nov 25, 202072.6973.4670.6471.1071.10133,700
Nov 24, 202071.3773.3470.6173.0373.03176,100
Nov 23, 202069.8470.6067.9269.8469.84162,000
Nov 20, 202068.4069.7367.6669.4369.43196,200
Nov 19, 202069.0369.6067.1269.3969.3994,300
Nov 18, 202071.3271.8969.1269.1369.1398,700
Nov 17, 202070.3671.2668.7770.8270.82111,700
Nov 16, 202071.1171.9770.0971.4371.43136,800
Nov 13, 202066.1569.0564.0168.6068.6097,400
Nov 12, 202066.5568.0964.7166.1866.18106,000
Nov 11, 202071.1871.1866.6067.6667.66115,100
Nov 10, 202069.0671.6867.6171.1871.18181,600
Nov 09, 202063.7770.2162.4867.9667.96232,000
Nov 06, 202059.8460.1658.2958.4958.4982,400
Nov 05, 202058.3259.4557.7759.1659.1663,600
Nov 04, 202060.6861.3058.1458.3158.31159,700
Nov 03, 202061.0262.3860.3961.8761.87185,100
Nov 02, 202058.0159.8457.3059.7359.73161,900
Oct 30, 202056.4157.5456.2657.2957.29120,400
Oct 29, 202055.4556.9754.0356.5156.51140,300
Oct 28, 202056.9257.3755.4555.8555.85154,800
Oct 27, 202058.9059.5255.5258.1758.17160,400
Oct 26, 202058.6259.4058.0059.0059.00204,200
Oct 23, 202056.2559.0355.7758.1258.12243,700
Oct 22, 202051.9255.7551.9255.5255.52408,900
Oct 21, 202052.0952.7251.7952.3452.34237,300
Oct 20, 202051.8952.8350.8051.9451.94111,600
Oct 19, 202053.2853.2851.2851.3351.33111,000
Oct 16, 202052.1753.4451.7552.9452.94235,600
Oct 15, 202050.8252.5450.8252.3752.37114,400
Oct 14, 202053.1053.7951.5251.5851.58124,400
Oct 13, 202053.7754.7152.9053.2153.2182,100
Oct 12, 202055.0055.3954.5754.9954.9976,500
Oct 09, 202056.4456.5854.9755.0455.04109,200
Oct 08, 202055.9356.4355.3155.7255.7268,300
Oct 07, 202055.6956.7154.8755.3455.34138,700
Oct 06, 202055.2256.8154.3055.3655.36183,100
Oct 05, 202053.4954.5852.4154.3154.31111,500
Oct 02, 202051.1153.5451.0052.8952.89157,000
Oct 01, 202052.1252.9551.4952.1552.15138,500
Sep 30, 202050.7852.7650.7852.3852.38256,900
Sep 29, 202050.1951.2449.2550.6350.63127,700
Sep 28, 202050.6951.6850.2650.3450.34131,800
Sep 25, 202049.8550.4049.5250.1250.12172,700
Sep 25, 20200.46 Dividend
Sep 24, 202050.4251.4049.8050.4950.03129,300
Sep 23, 202051.5252.8050.2650.3049.84166,300
Sep 22, 202052.5253.2151.3351.6451.17161,600
Sep 21, 202052.9753.4651.6452.5052.02228,400
Sep 18, 202054.8255.0953.4754.2053.71518,800
Sep 17, 202054.0455.5053.7554.3453.84173,100
Sep 16, 202056.7856.8054.6354.9054.40241,600
Sep 15, 202057.0657.3956.0156.6556.13217,600
Sep 14, 202057.0058.2156.4257.0056.48154,100
Sep 11, 202057.0057.0255.3956.1855.67257,200
Sep 10, 202058.5559.1056.9157.0356.51150,300
Sep 09, 202060.1560.2658.2658.4357.90158,600
Sep 08, 202062.1362.8559.0359.5859.04159,100
Sep 04, 202063.7864.2161.4262.6662.09197,900
Sep 03, 202063.2065.2762.0462.4161.84146,400
Sep 02, 202062.3463.5662.1463.0462.4770,400
Sep 01, 202062.3763.4061.8962.7462.1790,500
Aug 31, 202064.0064.2462.8062.8562.28123,300
Aug 28, 202065.8265.8263.7863.9663.3865,800
Aug 27, 202063.9166.0063.6664.9964.40101,600
Aug 26, 202066.0166.0163.9764.0963.5154,200
Aug 25, 202066.3366.3365.4665.5964.9968,700
Aug 24, 202064.3565.7062.9265.5864.98103,700
Aug 21, 202063.8864.6963.2363.6363.0581,100
Aug 20, 202065.2866.3064.4264.4663.8768,900
Aug 19, 202067.2467.9465.7366.3165.71108,700
Aug 18, 202068.1268.2266.4166.9866.3781,100
Aug 17, 202068.4168.4167.5467.9467.3268,500
Aug 14, 202067.3969.3163.5068.7568.1293,400
Aug 13, 202068.8669.0467.8668.1567.5366,000
Aug 12, 202071.6771.6768.6069.5068.8767,200
Aug 11, 202071.0872.1769.3770.0569.41137,900
Aug 10, 202068.6971.1068.6969.7469.1091,100
Aug 07, 202065.0768.5364.9068.5267.9083,300
Aug 06, 202065.8766.2064.5965.4864.8859,400
Aug 05, 202064.3766.2663.6665.8765.27133,800
Aug 04, 202064.1664.2262.5063.5262.94133,700
Aug 03, 202065.1165.3363.8864.1063.5282,100
Jul 31, 202065.1465.3962.7564.5263.93135,400
Jul 30, 202065.3665.6864.2065.6065.0051,600
Jul 29, 202065.0866.8464.7966.6766.0672,200
Jul 28, 202065.0766.2364.9064.9264.3373,400
Jul 27, 202066.5766.5764.3465.5564.9568,700
Jul 24, 202068.0069.2966.5466.7666.1596,300
Jul 23, 202065.8267.9665.8267.5866.96113,600
Jul 22, 202067.1667.1665.4466.2165.6189,900
Jul 21, 202064.2667.6564.2667.3566.74112,600
Jul 20, 202064.2264.9663.4063.4162.8381,100
Jul 17, 202065.7266.1764.3164.6964.10108,200
Jul 16, 202065.8466.8264.9265.9565.3574,900
Jul 15, 202064.7367.0664.5466.2765.67153,600
Jul 14, 202063.5063.9962.0462.8762.30119,200
Jul 13, 202063.7764.8162.3663.7363.15133,200
Jul 10, 202060.8862.8960.8862.7662.19107,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...