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 11, 2016 | $46.27 | $47.13 | $46.02 | $46.99 | 112 800 |
| Mar 10, 2016 | $45.74 | $46.00 | $45.15 | $45.92 | 54 800 |
| Mar 09, 2016 | $46.15 | $46.15 | $45.28 | $45.47 | 48 700 |
| Mar 08, 2016 | $46.34 | $46.53 | $45.77 | $45.81 | 65 000 |
| Mar 07, 2016 | $46.05 | $47.14 | $45.84 | $46.73 | 99 900 |
| Mar 04, 2016 | $46.26 | $46.41 | $45.77 | $46.18 | 134 200 |
| Mar 03, 2016 | $45.16 | $46.16 | $45.08 | $46.12 | 79 200 |
| Mar 02, 2016 | $45.00 | $45.63 | $44.53 | $45.12 | 60 100 |
| Mar 01, 2016 | $43.58 | $45.48 | $43.25 | $45.12 | 78 700 |
| Feb 29, 2016 | $44.07 | $44.23 | $43.13 | $43.20 | 93 400 |
| Feb 26, 2016 | $43.75 | $44.46 | $43.26 | $44.18 | 65 500 |
| Feb 25, 2016 | $42.90 | $43.58 | $42.72 | $43.50 | 63 500 |
| Feb 24, 2016 | $42.52 | $43.11 | $41.50 | $42.93 | 79 600 |
| Feb 23, 2016 | $43.58 | $44.48 | $42.81 | $42.99 | 71 900 |
| Feb 22, 2016 | $43.64 | $44.10 | $43.30 | $43.63 | 83 200 |
| Feb 19, 2016 | $42.97 | $43.75 | $42.81 | $43.28 | 63 500 |
| Feb 18, 2016 | $43.44 | $43.68 | $42.55 | $43.15 | 101 900 |
| Feb 17, 2016 | $44.28 | $44.28 | $43.34 | $43.39 | 66 200 |
| Feb 16, 2016 | $44.10 | $44.55 | $43.02 | $43.95 | 77 400 |
| Feb 12, 2016 | $42.87 | $43.72 | $42.43 | $43.44 | 70 200 |
| Feb 11, 2016 | $41.97 | $42.68 | $41.23 | $42.18 | 86 100 |
| Feb 10, 2016 | $43.57 | $44.12 | $42.92 | $42.97 | 62 300 |
| Feb 09, 2016 | $42.58 | $43.61 | $42.58 | $43.35 | 63 100 |
| Feb 08, 2016 | $42.08 | $43.47 | $41.85 | $43.24 | 67 900 |
| Feb 05, 2016 | $43.58 | $43.82 | $42.59 | $42.60 | 115 900 |
