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 |
| Jul 19, 2023 | $51.97 | $53.65 | $51.69 | $53.46 | 221 275 |
| Jul 18, 2023 | $49.70 | $51.93 | $49.70 | $51.63 | 208 027 |
| Jul 17, 2023 | $48.92 | $50.01 | $48.92 | $49.56 | 161 012 |
| Jul 14, 2023 | $50.00 | $50.21 | $48.62 | $49.03 | 296 709 |
| Jul 13, 2023 | $48.68 | $50.39 | $48.30 | $49.84 | 362 630 |
| Jul 12, 2023 | $47.48 | $48.66 | $47.48 | $48.24 | 321 878 |
| Jul 11, 2023 | $45.80 | $46.57 | $45.35 | $46.45 | 209 253 |
| Jul 10, 2023 | $46.02 | $47.19 | $45.40 | $45.61 | 245 111 |
| Jul 07, 2023 | $45.41 | $46.92 | $45.41 | $46.14 | 203 485 |
| Jul 06, 2023 | $44.89 | $45.72 | $44.28 | $45.49 | 273 213 |
| Jul 05, 2023 | $45.68 | $46.30 | $44.85 | $45.50 | 224 466 |
| Jul 03, 2023 | $44.84 | $46.26 | $44.84 | $46.18 | 118 921 |
| Jun 30, 2023 | $45.95 | $45.95 | $44.50 | $44.51 | 178 810 |
| Jun 29, 2023 | $45.75 | $46.73 | $45.40 | $45.49 | 200 533 |
| Jun 28, 2023 | $46.33 | $46.33 | $44.91 | $44.99 | 208 203 |
| Jun 27, 2023 | $45.93 | $47.44 | $45.26 | $46.41 | 200 349 |
| Jun 26, 2023 | $45.41 | $46.57 | $45.34 | $45.79 | 268 316 |
| Jun 23, 2023 | $44.84 | $45.78 | $44.08 | $45.41 | 651 777 |
| Jun 22, 2023 | $47.31 | $47.55 | $45.56 | $45.96 | 210 810 |
| Jun 21, 2023 | $48.55 | $48.55 | $47.50 | $47.58 | 200 458 |
| Jun 20, 2023 | $49.17 | $49.33 | $47.99 | $48.63 | 220 717 |
| Jun 16, 2023 | $50.09 | $50.09 | $48.08 | $49.29 | 819 382 |
| Jun 15, 2023 | $48.72 | $50.05 | $48.72 | $49.63 | 258 296 |
| Jun 14, 2023 | $51.49 | $51.81 | $48.87 | $49.10 | 256 023 |
| Jun 13, 2023 | $51.28 | $52.54 | $50.61 | $51.44 | 202 439 |
