NASDAQ:INDB
Independent Bank Corp. Stock Price (Quote)
$50.79
+0.230 (+0.455%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.80 | $52.72 | Monday, 22nd Apr 2024 INDB stock ended at $50.79. This is 0.455% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.98% from a day low at $49.96 to a day high of $50.95. |
| 90 days | $46.80 | $62.48 | |
| 52 weeks | $43.28 | $68.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $50.38 | $50.95 | $49.96 | $50.79 | 235 858 |
| Apr 19, 2024 | $47.84 | $50.77 | $47.84 | $50.56 | 413 861 |
| Apr 18, 2024 | $48.95 | $49.61 | $48.59 | $49.45 | 210 151 |
| Apr 17, 2024 | $49.00 | $49.54 | $48.52 | $48.53 | 224 624 |
| Apr 16, 2024 | $48.14 | $48.65 | $47.69 | $48.47 | 208 331 |
| Apr 15, 2024 | $48.74 | $49.15 | $47.83 | $48.70 | 251 345 |
| Apr 12, 2024 | $47.83 | $48.65 | $47.62 | $48.64 | 259 148 |
| Apr 11, 2024 | $47.59 | $48.41 | $47.27 | $48.21 | 207 031 |
| Apr 10, 2024 | $48.39 | $48.39 | $46.80 | $47.49 | 246 492 |
| Apr 09, 2024 | $49.94 | $50.49 | $49.86 | $49.99 | 133 910 |
| Apr 08, 2024 | $49.33 | $50.20 | $49.33 | $49.68 | 116 554 |
| Apr 05, 2024 | $49.30 | $49.64 | $48.76 | $49.19 | 136 162 |
| Apr 04, 2024 | $50.34 | $50.90 | $49.30 | $49.46 | 190 086 |
| Apr 03, 2024 | $49.56 | $50.33 | $49.49 | $49.60 | 128 854 |
| Apr 02, 2024 | $50.08 | $50.59 | $49.47 | $50.02 | 241 833 |
| Apr 01, 2024 | $52.47 | $52.47 | $50.44 | $50.80 | 172 577 |
| Mar 28, 2024 | $52.19 | $52.65 | $51.74 | $52.02 | 188 282 |
| Mar 27, 2024 | $51.17 | $52.72 | $51.17 | $52.69 | 198 741 |
| Mar 26, 2024 | $51.50 | $52.38 | $50.55 | $50.72 | 176 820 |
| Mar 25, 2024 | $50.60 | $52.00 | $50.60 | $51.35 | 161 550 |
| Mar 22, 2024 | $51.93 | $51.93 | $50.48 | $50.72 | 165 715 |
| Mar 21, 2024 | $51.38 | $52.28 | $51.34 | $51.43 | 206 083 |
| Mar 20, 2024 | $48.95 | $51.77 | $48.94 | $51.23 | 177 976 |
| Mar 19, 2024 | $49.43 | $50.00 | $49.21 | $49.35 | 147 312 |
| Mar 18, 2024 | $49.97 | $50.57 | $49.30 | $49.43 | 172 178 |
