NASDAQ:INDB
Independent Bank Corp. Stock Price (Quote)
$51.33
+0.460 (+0.90%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.80 | $53.44 | Thursday, 2nd May 2024 INDB stock ended at $51.33. This is 0.90% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.54% from a day low at $50.80 to a day high of $51.58. |
| 90 days | $46.80 | $56.42 | |
| 52 weeks | $43.28 | $68.75 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $51.82 | $53.46 | $50.76 | $51.43 | 172 410 |
| Jun 08, 2023 | $52.96 | $52.96 | $50.78 | $51.60 | 226 793 |
| Jun 07, 2023 | $51.67 | $53.95 | $51.46 | $53.36 | 294 241 |
| Jun 06, 2023 | $47.30 | $51.98 | $47.30 | $51.08 | 268 485 |
| Jun 05, 2023 | $49.14 | $49.14 | $46.91 | $47.49 | 250 531 |
| Jun 02, 2023 | $46.47 | $49.64 | $45.88 | $49.41 | 225 253 |
| Jun 01, 2023 | $44.43 | $46.16 | $44.05 | $45.49 | 228 950 |
| May 31, 2023 | $45.18 | $45.18 | $43.28 | $44.14 | 234 366 |
| May 30, 2023 | $45.41 | $46.03 | $44.14 | $45.42 | 208 781 |
| May 26, 2023 | $45.12 | $45.34 | $44.47 | $45.23 | 231 659 |
| May 25, 2023 | $46.24 | $46.85 | $44.60 | $44.90 | 227 907 |
| May 24, 2023 | $47.95 | $48.25 | $46.66 | $46.68 | 204 435 |
| May 23, 2023 | $48.36 | $49.31 | $47.40 | $48.12 | 214 027 |
| May 22, 2023 | $47.02 | $48.47 | $46.76 | $48.18 | 206 230 |
| May 19, 2023 | $49.24 | $49.99 | $46.15 | $47.14 | 236 298 |
| May 18, 2023 | $49.40 | $49.62 | $46.08 | $48.78 | 277 318 |
| May 17, 2023 | $46.21 | $49.81 | $46.15 | $49.36 | 247 824 |
| May 16, 2023 | $46.59 | $47.15 | $45.38 | $45.40 | 203 884 |
| May 15, 2023 | $45.93 | $46.94 | $45.40 | $46.38 | 188 027 |
| May 12, 2023 | $45.69 | $45.74 | $44.56 | $45.65 | 180 657 |
| May 11, 2023 | $45.73 | $46.00 | $44.88 | $45.33 | 205 036 |
| May 10, 2023 | $48.50 | $48.60 | $45.85 | $46.57 | 244 117 |
| May 09, 2023 | $48.32 | $48.33 | $46.89 | $47.56 | 251 681 |
| May 08, 2023 | $50.22 | $51.56 | $47.61 | $47.94 | 183 206 |
| May 05, 2023 | $50.08 | $50.74 | $48.73 | $49.52 | 279 384 |
