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 |
| Nov 01, 2023 | $49.05 | $50.28 | $48.51 | $49.98 | 219 913 |
| Oct 31, 2023 | $48.82 | $49.67 | $48.53 | $48.80 | 161 402 |
| Oct 30, 2023 | $47.94 | $49.31 | $46.61 | $48.82 | 188 164 |
| Oct 27, 2023 | $48.59 | $48.84 | $46.78 | $47.34 | 235 866 |
| Oct 26, 2023 | $46.29 | $48.77 | $45.50 | $48.60 | 273 824 |
| Oct 25, 2023 | $44.99 | $46.40 | $44.63 | $46.09 | 239 145 |
| Oct 24, 2023 | $46.69 | $47.36 | $45.11 | $45.44 | 196 817 |
| Oct 23, 2023 | $45.21 | $47.26 | $44.91 | $46.37 | 246 676 |
| Oct 20, 2023 | $50.10 | $50.10 | $45.55 | $45.61 | 296 198 |
| Oct 19, 2023 | $48.65 | $49.04 | $47.60 | $47.80 | 192 424 |
| Oct 18, 2023 | $49.30 | $49.62 | $48.24 | $48.39 | 113 450 |
| Oct 17, 2023 | $48.12 | $50.64 | $48.12 | $49.78 | 151 700 |
| Oct 16, 2023 | $47.72 | $48.62 | $47.70 | $48.38 | 160 345 |
| Oct 13, 2023 | $48.60 | $48.74 | $47.02 | $47.28 | 105 323 |
| Oct 12, 2023 | $49.07 | $49.75 | $48.05 | $48.25 | 119 418 |
| Oct 11, 2023 | $49.32 | $49.91 | $48.39 | $49.14 | 161 069 |
| Oct 10, 2023 | $49.20 | $49.81 | $48.96 | $49.18 | 168 601 |
| Oct 09, 2023 | $48.02 | $49.43 | $47.96 | $48.85 | 142 867 |
| Oct 06, 2023 | $47.99 | $49.02 | $47.05 | $48.20 | 320 731 |
| Oct 05, 2023 | $47.55 | $48.88 | $47.08 | $48.56 | 288 140 |
| Oct 04, 2023 | $47.76 | $48.05 | $47.18 | $47.62 | 174 802 |
| Oct 03, 2023 | $48.03 | $48.60 | $47.18 | $47.61 | 185 209 |
| Oct 02, 2023 | $49.06 | $49.08 | $48.21 | $48.45 | 206 621 |
| Sep 29, 2023 | $48.88 | $49.63 | $48.80 | $49.09 | 179 742 |
| Sep 28, 2023 | $48.47 | $49.33 | $48.18 | $48.89 | 252 594 |
