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 |
| Aug 23, 2023 | $53.52 | $53.86 | $53.06 | $53.27 | 140 751 |
| Aug 22, 2023 | $54.64 | $55.23 | $53.47 | $53.48 | 210 775 |
| Aug 21, 2023 | $55.47 | $56.04 | $54.29 | $54.67 | 191 307 |
| Aug 18, 2023 | $54.67 | $55.88 | $54.22 | $55.39 | 323 029 |
| Aug 17, 2023 | $54.87 | $55.62 | $54.60 | $55.26 | 233 169 |
| Aug 16, 2023 | $54.99 | $55.75 | $54.47 | $54.62 | 185 648 |
| Aug 15, 2023 | $55.73 | $56.35 | $54.61 | $54.99 | 221 104 |
| Aug 14, 2023 | $56.67 | $56.84 | $55.28 | $56.49 | 190 248 |
| Aug 11, 2023 | $57.18 | $57.55 | $56.66 | $57.14 | 149 495 |
| Aug 10, 2023 | $57.77 | $58.46 | $57.10 | $57.62 | 139 587 |
| Aug 09, 2023 | $58.00 | $58.44 | $56.93 | $57.40 | 229 544 |
| Aug 08, 2023 | $58.31 | $58.55 | $56.68 | $58.38 | 221 147 |
| Aug 07, 2023 | $59.15 | $59.86 | $58.45 | $59.50 | 136 155 |
| Aug 04, 2023 | $59.39 | $59.99 | $58.65 | $59.16 | 137 923 |
| Aug 03, 2023 | $59.05 | $60.05 | $58.10 | $59.54 | 155 763 |
| Aug 02, 2023 | $58.17 | $59.31 | $58.15 | $59.19 | 138 603 |
| Aug 01, 2023 | $59.72 | $60.14 | $58.43 | $59.05 | 176 812 |
| Jul 31, 2023 | $59.90 | $60.83 | $58.51 | $60.25 | 216 283 |
| Jul 28, 2023 | $60.47 | $61.05 | $59.16 | $59.95 | 171 990 |
| Jul 27, 2023 | $61.73 | $62.04 | $59.58 | $60.04 | 334 873 |
| Jul 26, 2023 | $58.66 | $61.21 | $58.47 | $61.07 | 481 176 |
| Jul 25, 2023 | $58.76 | $59.44 | $57.55 | $57.69 | 404 479 |
| Jul 24, 2023 | $55.35 | $58.73 | $55.12 | $58.73 | 398 779 |
| Jul 21, 2023 | $55.00 | $55.83 | $53.10 | $55.58 | 505 314 |
| Jul 20, 2023 | $53.21 | $53.54 | $52.03 | $53.42 | 271 784 |
