NASDAQ:INDB
Independent Bank Corp. Stock Price (Quote)
$59.86
+0.0900 (+0.151%)
At Close: Dec 04, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.65 | $60.82 | Monday, 4th Dec 2023 INDB stock ended at $59.86. This is 0.151% more than the trading day before Friday, 1st Dec 2023. During the day the stock fluctuated 5.98% from a day low at $57.10 to a day high of $60.51. |
| 90 days | $44.63 | $60.82 | |
| 52 weeks | $43.28 | $91.09 |
Historical Independent Bank Corp. prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-04 | $58.96 | $60.51 | $57.10 | $59.86 | 398 039 |
| 2023-12-01 | $56.60 | $60.82 | $55.79 | $59.77 | 304 919 |
| 2023-11-30 | $57.05 | $57.44 | $56.46 | $57.02 | 311 807 |
| 2023-11-29 | $55.98 | $57.81 | $55.98 | $56.87 | 194 725 |
| 2023-11-28 | $55.41 | $55.61 | $54.83 | $55.51 | 155 475 |
| 2023-11-27 | $55.34 | $55.53 | $54.99 | $55.48 | 147 967 |
| 2023-11-24 | $55.66 | $56.02 | $55.10 | $55.69 | 61 544 |
| 2023-11-22 | $55.84 | $56.09 | $55.13 | $55.54 | 145 465 |
| 2023-11-21 | $56.15 | $56.65 | $55.07 | $55.16 | 138 024 |
| 2023-11-20 | $56.86 | $57.10 | $56.17 | $56.49 | 213 432 |
| 2023-11-17 | $56.97 | $58.17 | $56.94 | $57.03 | 245 819 |
| 2023-11-16 | $56.92 | $56.96 | $55.55 | $56.63 | 179 087 |
| 2023-11-15 | $56.25 | $57.84 | $56.25 | $56.84 | 245 443 |
| 2023-11-14 | $54.14 | $56.92 | $53.96 | $56.37 | 290 516 |
| 2023-11-13 | $51.36 | $52.21 | $50.65 | $51.84 | 164 152 |
| 2023-11-10 | $51.75 | $52.17 | $50.95 | $51.79 | 182 885 |
| 2023-11-09 | $51.83 | $52.36 | $51.17 | $51.51 | 165 923 |
| 2023-11-08 | $53.09 | $53.21 | $51.46 | $51.71 | 192 844 |
| 2023-11-07 | $53.49 | $53.80 | $53.01 | $53.13 | 182 833 |
| 2023-11-06 | $53.85 | $54.23 | $53.37 | $53.86 | 271 505 |
| 2023-11-03 | $53.71 | $55.17 | $53.71 | $53.97 | 218 203 |
| 2023-11-02 | $50.36 | $52.74 | $50.36 | $52.40 | 232 178 |
| 2023-11-01 | $49.05 | $50.28 | $48.51 | $49.98 | 219 913 |
| 2023-10-31 | $48.82 | $49.67 | $48.53 | $48.80 | 161 402 |
| 2023-10-30 | $47.94 | $49.31 | $46.61 | $48.82 | 188 164 |
