UK markets close in 8 hours 12 minutes

Independent Bank Corp. (INDB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.64-0.73 (-1.54%)
At close: 04:00PM EDT
46.64 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202447.1347.2546.5746.6446.64204,300
24 Jun 202446.6047.6746.3947.3747.37302,100
21 Jun 202445.3746.7245.1146.4346.431,119,400
20 Jun 202446.4246.9746.0346.9646.96300,300
18 Jun 202446.5047.0045.7846.5146.51376,200
17 Jun 202446.1046.8045.2946.5246.52661,800
14 Jun 202447.2847.5246.3946.4846.48233,500
13 Jun 202448.6848.7447.1547.7247.72379,800
12 Jun 202448.4549.4348.0648.6948.69353,000
11 Jun 202447.3147.5446.6047.2547.25310,500
10 Jun 202449.0849.0847.6347.7847.78424,600
07 Jun 202449.2650.0249.1849.6749.67162,900
06 Jun 202449.8050.2949.3749.9949.9994,200
05 Jun 202450.2150.3849.2049.7749.77169,300
04 Jun 202449.5250.1449.3249.9749.97178,900
03 Jun 202451.4151.4149.8950.0150.01115,600
31 May 202450.7351.3950.5450.7950.79205,300
30 May 202450.0450.8949.6850.4350.43143,200
29 May 202449.5549.7248.7949.5349.53193,700
28 May 202450.9151.3050.1250.3250.32134,100
24 May 202451.6652.5150.5150.9150.91142,100
23 May 202454.2154.2851.0051.2951.29298,900
22 May 202453.0454.2852.8254.0654.06469,100
21 May 202452.7153.2652.6153.1953.19216,200
20 May 202453.0453.4052.7452.9252.92165,500
17 May 202452.9353.2552.7252.9552.95156,000
16 May 202451.9852.8551.6552.7052.70159,800
15 May 202453.2153.2452.0152.1952.19191,000
14 May 202452.3852.7651.9152.6552.65160,300
13 May 202452.2452.5451.8051.9651.96165,200
10 May 202451.8152.2151.1051.8051.80177,900
09 May 202451.3852.0651.1851.9151.91218,300
08 May 202450.3351.2950.0251.2251.22235,800
07 May 202451.7651.8650.6750.7450.74161,400
06 May 202451.9552.3151.4151.5051.50210,200
03 May 202452.3252.3251.3251.9251.92264,600
02 May 202451.2051.5850.8051.3351.33306,700
01 May 202450.6451.9750.2750.8750.87360,100
30 Apr 202450.5551.1050.1050.2450.24205,600
29 Apr 202452.8853.4451.0951.1051.10170,500
26 Apr 202452.1553.1552.1552.7352.73257,400
25 Apr 202452.2452.5450.9852.3552.35317,700
24 Apr 202451.6953.1650.7952.9252.92459,400
23 Apr 202450.9252.6950.6352.2252.22358,600
22 Apr 202450.3850.9949.9650.7950.79249,000
19 Apr 202447.8450.7747.8450.5650.56419,400
18 Apr 202448.9549.6148.5949.4549.45224,700
17 Apr 202449.0049.5448.5248.5348.53229,100
16 Apr 202448.1448.6547.6948.4748.47210,800
15 Apr 202448.7449.1547.8348.7048.70256,600
12 Apr 202447.8348.6547.6048.6448.64306,100
11 Apr 202447.5948.4147.2748.2148.21357,300
10 Apr 202448.3948.4746.8047.4947.49321,000
09 Apr 202449.9450.4949.8649.9949.99409,700
08 Apr 202449.3350.2049.3349.6849.68120,400
05 Apr 202449.3049.6448.7249.1949.19140,900
04 Apr 202450.3450.9049.3049.4649.46706,600
03 Apr 202449.5650.3349.4949.6049.60275,400
02 Apr 202450.0850.5949.4750.0250.02241,800
01 Apr 202452.4752.6150.4450.8050.80180,200
28 Mar 202452.1952.6551.7452.0252.02292,200
28 Mar 20240.57 Dividend
27 Mar 202451.1752.7251.1752.6952.12211,700
26 Mar 202451.5052.3850.5550.7250.17185,700
25 Mar 202450.6052.0050.6051.3550.79310,800
22 Mar 202451.9351.9350.4850.7250.17178,000
21 Mar 202451.3852.3051.3451.4350.87211,900
20 Mar 202448.9551.7748.9451.2350.68186,800
19 Mar 202449.4350.0049.2149.3548.82153,200
18 Mar 202449.9750.5749.3049.4348.90176,100
15 Mar 202448.6750.4548.6749.9349.391,303,700
14 Mar 202450.3150.3948.4948.9448.41605,200
13 Mar 202450.4451.5550.4250.6750.12286,700
12 Mar 202451.8751.8750.7250.7350.18281,100
11 Mar 202452.2452.7952.0652.1651.60214,100
08 Mar 202452.8252.9551.5551.8451.28174,500
07 Mar 202452.2552.6151.5551.8251.26230,500
06 Mar 202451.5652.4450.2751.5050.94270,700
05 Mar 202449.1451.4949.1451.4650.90346,700
04 Mar 202450.7051.8048.9449.1348.60402,200
01 Mar 202451.7751.9350.5450.9550.40236,500
29 Feb 202452.2053.1251.8852.1751.61159,400
28 Feb 202451.8052.5151.1551.1850.63131,800
27 Feb 202452.0852.5351.8652.3751.80141,000
26 Feb 202452.2052.9351.1351.6351.07148,800
23 Feb 202452.5553.2052.1652.5651.99136,400
22 Feb 202452.6753.3952.0652.6252.05224,700
21 Feb 202452.8653.4352.4452.9852.41190,700
20 Feb 202453.1153.9653.0953.1952.61137,400
16 Feb 202453.5154.1752.5753.7653.18274,900
15 Feb 202452.0054.2351.8153.9953.41280,500
14 Feb 202451.9251.9650.6051.4550.89247,900
13 Feb 202452.1952.3450.1051.1650.61365,700
12 Feb 202453.1554.9953.0854.2953.70329,100
09 Feb 202452.3053.4851.4252.9452.37377,000
08 Feb 202453.1253.6352.2652.6052.03304,500
07 Feb 202454.0454.0452.3153.2852.70289,500
06 Feb 202454.9055.7453.4053.8453.26236,300
05 Feb 202454.8655.4454.1154.7054.11415,900
02 Feb 202453.6156.4253.6155.7555.15545,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...