Advertisement
Independent Bank Corp. (INDB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 72.63 | 74.40 | 72.59 | 73.98 | 73.98 | 268,600 |
| Nov 21, 2024 | 71.21 | 72.95 | 70.76 | 72.14 | 72.14 | 306,300 |
| Nov 20, 2024 | 70.58 | 70.86 | 69.92 | 70.81 | 70.81 | 186,600 |
| Nov 19, 2024 | 70.28 | 71.19 | 70.05 | 70.79 | 70.79 | 133,800 |
| Nov 18, 2024 | 72.13 | 72.85 | 71.51 | 71.64 | 71.64 | 208,000 |
| Nov 15, 2024 | 72.30 | 73.34 | 70.69 | 72.22 | 72.22 | 213,900 |
| Nov 14, 2024 | 72.85 | 73.37 | 71.52 | 71.89 | 71.89 | 144,500 |
| Nov 13, 2024 | 74.41 | 74.88 | 72.76 | 72.85 | 72.85 | 322,700 |
| Nov 12, 2024 | 73.80 | 75.06 | 73.27 | 73.74 | 73.74 | 274,300 |
| Nov 11, 2024 | 73.00 | 75.63 | 72.59 | 74.10 | 74.10 | 268,800 |
| Nov 08, 2024 | 71.55 | 72.77 | 70.14 | 72.09 | 72.09 | 313,500 |
| Nov 07, 2024 | 72.13 | 73.25 | 70.24 | 70.61 | 70.61 | 590,100 |
| Nov 06, 2024 | 68.34 | 73.28 | 68.34 | 72.93 | 72.93 | 769,300 |
| Nov 05, 2024 | 61.92 | 63.32 | 61.53 | 63.20 | 63.20 | 241,200 |
| Nov 04, 2024 | 62.33 | 63.66 | 61.10 | 61.84 | 61.84 | 188,100 |
| Nov 01, 2024 | 63.43 | 63.82 | 62.11 | 62.60 | 62.60 | 232,700 |
| Oct 31, 2024 | 64.35 | 64.35 | 62.82 | 62.90 | 62.90 | 133,000 |
| Oct 30, 2024 | 62.82 | 65.10 | 62.31 | 64.23 | 64.23 | 132,000 |
| Oct 29, 2024 | 63.53 | 63.65 | 63.08 | 63.17 | 63.17 | 124,600 |
| Oct 28, 2024 | 62.62 | 64.04 | 62.27 | 63.69 | 63.69 | 331,900 |
| Oct 25, 2024 | 63.23 | 63.53 | 61.26 | 61.85 | 61.85 | 214,300 |
| Oct 24, 2024 | 62.73 | 63.09 | 61.31 | 62.80 | 62.80 | 354,400 |
| Oct 23, 2024 | 61.91 | 62.80 | 61.83 | 62.74 | 62.74 | 209,100 |
| Oct 22, 2024 | 62.26 | 62.56 | 61.41 | 62.17 | 62.17 | 630,500 |
| Oct 21, 2024 | 64.53 | 65.37 | 62.00 | 62.37 | 62.37 | 522,800 |
| Oct 18, 2024 | 63.17 | 63.88 | 60.92 | 61.57 | 61.57 | 588,900 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.