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 05, 2016 | $43.58 | $43.82 | $42.59 | $42.60 | 115 900 |
| Feb 04, 2016 | $43.69 | $45.10 | $43.05 | $43.61 | 58 900 |
| Feb 03, 2016 | $44.05 | $44.05 | $42.90 | $43.75 | 69 000 |
| Feb 02, 2016 | $44.26 | $44.35 | $43.50 | $43.67 | 95 600 |
| Feb 01, 2016 | $45.37 | $45.37 | $44.51 | $44.81 | 88 000 |
| Jan 29, 2016 | $44.47 | $45.71 | $44.18 | $45.71 | 126 100 |
| Jan 28, 2016 | $44.13 | $44.79 | $44.05 | $44.31 | 128 500 |
| Jan 27, 2016 | $43.29 | $44.95 | $39.58 | $43.72 | 99 200 |
| Jan 26, 2016 | $42.92 | $43.79 | $42.87 | $43.53 | 111 100 |
| Jan 25, 2016 | $44.24 | $44.24 | $42.56 | $42.90 | 125 400 |
| Jan 22, 2016 | $48.15 | $48.15 | $43.38 | $44.34 | 247 500 |
| Jan 21, 2016 | $42.13 | $42.13 | $41.04 | $41.35 | 117 400 |
| Jan 20, 2016 | $42.13 | $42.72 | $41.16 | $42.18 | 128 600 |
| Jan 19, 2016 | $43.46 | $43.65 | $42.56 | $42.87 | 110 800 |
| Jan 15, 2016 | $42.72 | $43.66 | $42.06 | $43.19 | 130 300 |
| Jan 14, 2016 | $44.23 | $44.81 | $43.67 | $43.81 | 122 200 |
| Jan 13, 2016 | $44.69 | $45.24 | $43.52 | $43.74 | 225 500 |
| Jan 12, 2016 | $44.96 | $44.96 | $43.71 | $44.54 | 80 000 |
| Jan 11, 2016 | $44.45 | $44.71 | $44.13 | $44.48 | 47 400 |
| Jan 08, 2016 | $44.76 | $44.92 | $44.02 | $44.08 | 178 700 |
| Jan 07, 2016 | $44.76 | $45.28 | $44.30 | $44.42 | 66 900 |
| Jan 06, 2016 | $45.11 | $45.80 | $45.06 | $45.53 | 66 600 |
| Jan 05, 2016 | $45.56 | $46.09 | $45.41 | $45.89 | 54 600 |
