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 |
| 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 |
| Mar 15, 2024 | $48.67 | $50.45 | $48.67 | $49.93 | 1 199 641 |
| Mar 14, 2024 | $50.31 | $50.39 | $48.49 | $48.94 | 296 141 |
| Mar 13, 2024 | $50.44 | $51.55 | $50.42 | $50.67 | 236 599 |
| Mar 12, 2024 | $51.87 | $51.87 | $50.73 | $50.73 | 225 819 |
| Mar 11, 2024 | $52.24 | $52.78 | $52.06 | $52.16 | 212 269 |
| Mar 08, 2024 | $52.82 | $52.82 | $51.55 | $51.84 | 174 266 |
| Mar 07, 2024 | $52.25 | $52.61 | $51.55 | $51.82 | 223 429 |
| Mar 06, 2024 | $51.56 | $52.44 | $50.27 | $51.50 | 264 209 |
| Mar 05, 2024 | $49.14 | $51.49 | $49.14 | $51.46 | 316 472 |
| Mar 04, 2024 | $50.70 | $51.79 | $48.97 | $49.13 | 390 432 |
| Mar 01, 2024 | $51.77 | $51.93 | $50.54 | $50.95 | 230 885 |
| Feb 29, 2024 | $52.20 | $53.12 | $51.88 | $52.17 | 155 381 |
| Feb 28, 2024 | $51.80 | $52.51 | $51.15 | $51.18 | 125 258 |
| Feb 27, 2024 | $52.08 | $52.53 | $51.88 | $52.37 | 132 305 |
| Feb 26, 2024 | $52.20 | $52.93 | $51.13 | $51.63 | 140 434 |
| Feb 23, 2024 | $52.55 | $53.19 | $52.16 | $52.56 | 128 687 |
| Feb 22, 2024 | $52.67 | $53.36 | $52.08 | $52.62 | 214 031 |
