14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $46.63 $54.28 Tuesday, 11th Jun 2024 INDB stock ended at $47.25. This is 1.11% less than the trading day before Monday, 10th Jun 2024. During the day the stock fluctuated 1.95% from a day low at $46.63 to a day high of $47.54.
90 days $46.63 $54.28
52 weeks $44.08 $68.75

Historical Independent Bank Corp. prices

Date Open High Low Close Volume
Jun 11, 2024 $47.31 $47.54 $46.63 $47.25 231 829
Jun 10, 2024 $49.08 $49.08 $47.63 $47.78 253 979
Jun 07, 2024 $49.26 $50.02 $49.18 $49.67 117 111
Jun 06, 2024 $49.80 $50.29 $49.39 $49.99 89 663
Jun 05, 2024 $50.21 $50.38 $49.20 $49.77 145 721
Jun 04, 2024 $51.41 $51.41 $49.32 $49.97 168 531
Jun 03, 2024 $51.41 $51.41 $49.89 $50.01 108 641
May 31, 2024 $50.73 $51.39 $50.55 $50.79 186 990
May 30, 2024 $50.04 $50.89 $49.70 $50.43 133 516
May 29, 2024 $49.55 $49.72 $48.79 $49.53 183 778
May 28, 2024 $50.91 $51.30 $50.12 $50.32 129 297
May 24, 2024 $51.66 $52.51 $50.51 $50.91 133 341
May 23, 2024 $54.21 $54.21 $51.00 $51.29 268 175
May 22, 2024 $53.04 $54.28 $52.82 $54.06 462 719
May 21, 2024 $52.71 $53.26 $52.61 $53.19 204 064
May 20, 2024 $53.04 $53.40 $52.74 $52.92 160 912
May 17, 2024 $52.93 $53.25 $52.73 $52.95 149 351
May 16, 2024 $51.98 $52.85 $51.65 $52.70 159 773
May 15, 2024 $53.21 $53.24 $52.01 $52.19 178 614
May 14, 2024 $52.38 $52.76 $51.91 $52.65 154 229
May 13, 2024 $52.24 $52.54 $51.80 $51.96 157 083
May 10, 2024 $51.81 $52.21 $51.10 $51.80 174 891
May 09, 2024 $51.38 $52.06 $51.18 $51.91 189 028
May 08, 2024 $50.33 $51.29 $50.05 $51.22 176 660
May 07, 2024 $51.76 $51.85 $50.68 $50.74 156 738

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use INDB stock historical prices to predict future price movements?
Trend Analysis: Examine the INDB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the INDB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!