NASDAQ:INDB
Independent Bank Corp. Stock Price (Quote)
$51.92
+0.590 (+1.15%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.80 | $53.44 | Friday, 3rd May 2024 INDB stock ended at $51.92. This is 1.15% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.95% from a day low at $51.32 to a day high of $52.32. |
| 90 days | $46.80 | $55.74 | |
| 52 weeks | $43.28 | $68.75 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $52.67 | $53.36 | $52.08 | $52.62 | 214 031 |
| Feb 21, 2024 | $52.86 | $53.41 | $52.44 | $52.98 | 181 785 |
| Feb 20, 2024 | $53.11 | $53.90 | $53.09 | $53.19 | 126 585 |
| Feb 16, 2024 | $53.51 | $54.17 | $52.57 | $53.76 | 200 131 |
| Feb 15, 2024 | $52.00 | $54.23 | $51.92 | $53.99 | 230 518 |
| Feb 14, 2024 | $51.92 | $51.96 | $50.63 | $51.45 | 231 840 |
| Feb 13, 2024 | $52.19 | $52.34 | $50.10 | $51.16 | 346 460 |
| Feb 12, 2024 | $53.15 | $54.99 | $53.08 | $54.29 | 322 804 |
| Feb 09, 2024 | $52.30 | $53.37 | $51.42 | $52.94 | 369 037 |
| Feb 08, 2024 | $53.12 | $53.63 | $52.26 | $52.60 | 255 010 |
| Feb 07, 2024 | $54.04 | $54.04 | $52.31 | $53.28 | 192 023 |
| Feb 06, 2024 | $54.90 | $55.74 | $53.40 | $53.84 | 184 897 |
| Feb 05, 2024 | $54.86 | $55.44 | $54.11 | $54.70 | 359 619 |
| Feb 02, 2024 | $53.61 | $56.42 | $53.61 | $55.75 | 445 159 |
| Feb 01, 2024 | $56.69 | $57.16 | $52.76 | $54.60 | 797 088 |
| Jan 31, 2024 | $58.90 | $59.59 | $55.94 | $56.09 | 430 279 |
| Jan 30, 2024 | $60.20 | $60.38 | $59.75 | $59.77 | 370 872 |
| Jan 29, 2024 | $59.66 | $60.33 | $59.33 | $60.23 | 510 178 |
| Jan 26, 2024 | $59.49 | $60.06 | $59.02 | $59.39 | 220 469 |
| Jan 25, 2024 | $60.87 | $60.99 | $58.78 | $59.02 | 314 924 |
| Jan 24, 2024 | $61.27 | $61.82 | $59.82 | $59.90 | 341 982 |
| Jan 23, 2024 | $62.48 | $62.48 | $60.51 | $60.72 | 320 603 |
| Jan 22, 2024 | $60.55 | $61.86 | $60.06 | $61.81 | 294 457 |
| Jan 19, 2024 | $62.99 | $62.99 | $58.99 | $60.22 | 379 932 |
| Jan 18, 2024 | $61.11 | $61.33 | $60.48 | $61.03 | 209 452 |
