Independent Bank Corp. (INDB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 52.15 | 53.15 | 52.15 | 52.73 | 52.73 | 257,400 |
| Apr 25, 2024 | 52.24 | 52.54 | 50.98 | 52.35 | 52.35 | 317,700 |
| Apr 24, 2024 | 51.69 | 53.16 | 50.79 | 52.92 | 52.92 | 459,400 |
| Apr 23, 2024 | 50.92 | 52.69 | 50.63 | 52.22 | 52.22 | 358,600 |
| Apr 22, 2024 | 50.38 | 50.99 | 49.96 | 50.79 | 50.79 | 249,000 |
| Apr 19, 2024 | 47.84 | 50.77 | 47.84 | 50.56 | 50.56 | 419,400 |
| Apr 18, 2024 | 48.95 | 49.61 | 48.59 | 49.45 | 49.45 | 224,700 |
| Apr 17, 2024 | 49.00 | 49.54 | 48.52 | 48.53 | 48.53 | 229,100 |
| Apr 16, 2024 | 48.14 | 48.65 | 47.69 | 48.47 | 48.47 | 210,800 |
| Apr 15, 2024 | 48.74 | 49.15 | 47.83 | 48.70 | 48.70 | 256,600 |
| Apr 12, 2024 | 47.83 | 48.65 | 47.60 | 48.64 | 48.64 | 306,100 |
| Apr 11, 2024 | 47.59 | 48.41 | 47.27 | 48.21 | 48.21 | 357,300 |
| Apr 10, 2024 | 48.39 | 48.47 | 46.80 | 47.49 | 47.49 | 321,000 |
| Apr 09, 2024 | 49.94 | 50.49 | 49.86 | 49.99 | 49.99 | 409,700 |
| Apr 08, 2024 | 49.33 | 50.20 | 49.33 | 49.68 | 49.68 | 120,400 |
| Apr 05, 2024 | 49.30 | 49.64 | 48.72 | 49.19 | 49.19 | 140,900 |
| Apr 04, 2024 | 50.34 | 50.90 | 49.30 | 49.46 | 49.46 | 706,600 |
| Apr 03, 2024 | 49.56 | 50.33 | 49.49 | 49.60 | 49.60 | 275,400 |
| Apr 02, 2024 | 50.08 | 50.59 | 49.47 | 50.02 | 50.02 | 241,800 |
| Apr 01, 2024 | 52.47 | 52.61 | 50.44 | 50.80 | 50.80 | 180,200 |
| Mar 28, 2024 | 52.19 | 52.65 | 51.74 | 52.02 | 52.02 | 292,200 |
| Mar 28, 2024 | 0.57 Dividend | |||||
| Mar 27, 2024 | 51.17 | 52.72 | 51.17 | 52.69 | 52.12 | 211,700 |
| Mar 26, 2024 | 51.50 | 52.38 | 50.55 | 50.72 | 50.17 | 185,700 |
| Mar 25, 2024 | 50.60 | 52.00 | 50.60 | 51.35 | 50.79 | 310,800 |
| Mar 22, 2024 | 51.93 | 51.93 | 50.48 | 50.72 | 50.17 | 178,000 |
| Mar 21, 2024 | 51.38 | 52.30 | 51.34 | 51.43 | 50.87 | 211,900 |
| Mar 20, 2024 | 48.95 | 51.77 | 48.94 | 51.23 | 50.68 | 186,800 |
| Mar 19, 2024 | 49.43 | 50.00 | 49.21 | 49.35 | 48.82 | 153,200 |
| Mar 18, 2024 | 49.97 | 50.57 | 49.30 | 49.43 | 48.90 | 176,100 |
| Mar 15, 2024 | 48.67 | 50.45 | 48.67 | 49.93 | 49.39 | 1,303,700 |
| Mar 14, 2024 | 50.31 | 50.39 | 48.49 | 48.94 | 48.41 | 605,200 |
| Mar 13, 2024 | 50.44 | 51.55 | 50.42 | 50.67 | 50.12 | 286,700 |
| Mar 12, 2024 | 51.87 | 51.87 | 50.72 | 50.73 | 50.18 | 281,100 |
| Mar 11, 2024 | 52.24 | 52.79 | 52.06 | 52.16 | 51.60 | 214,100 |
| Mar 08, 2024 | 52.82 | 52.95 | 51.55 | 51.84 | 51.28 | 174,500 |
| Mar 07, 2024 | 52.25 | 52.61 | 51.55 | 51.82 | 51.26 | 230,500 |
| Mar 06, 2024 | 51.56 | 52.44 | 50.27 | 51.50 | 50.94 | 270,700 |
| Mar 05, 2024 | 49.14 | 51.49 | 49.14 | 51.46 | 50.90 | 346,700 |
| Mar 04, 2024 | 50.70 | 51.80 | 48.94 | 49.13 | 48.60 | 402,200 |
| Mar 01, 2024 | 51.77 | 51.93 | 50.54 | 50.95 | 50.40 | 236,500 |
| Feb 29, 2024 | 52.20 | 53.12 | 51.88 | 52.17 | 51.61 | 159,400 |
| Feb 28, 2024 | 51.80 | 52.51 | 51.15 | 51.18 | 50.63 | 131,800 |
| Feb 27, 2024 | 52.08 | 52.53 | 51.86 | 52.37 | 51.80 | 141,000 |
| Feb 26, 2024 | 52.20 | 52.93 | 51.13 | 51.63 | 51.07 | 148,800 |
| Feb 23, 2024 | 52.55 | 53.20 | 52.16 | 52.56 | 51.99 | 136,400 |
| Feb 22, 2024 | 52.67 | 53.39 | 52.06 | 52.62 | 52.05 | 224,700 |
| Feb 21, 2024 | 52.86 | 53.43 | 52.44 | 52.98 | 52.41 | 190,700 |
| Feb 20, 2024 | 53.11 | 53.96 | 53.09 | 53.19 | 52.61 | 137,400 |
| Feb 16, 2024 | 53.51 | 54.17 | 52.57 | 53.76 | 53.18 | 274,900 |
| Feb 15, 2024 | 52.00 | 54.23 | 51.81 | 53.99 | 53.41 | 280,500 |
| Feb 14, 2024 | 51.92 | 51.96 | 50.60 | 51.45 | 50.89 | 247,900 |
| Feb 13, 2024 | 52.19 | 52.34 | 50.10 | 51.16 | 50.61 | 365,700 |
| Feb 12, 2024 | 53.15 | 54.99 | 53.08 | 54.29 | 53.70 | 329,100 |
| Feb 09, 2024 | 52.30 | 53.48 | 51.42 | 52.94 | 52.37 | 377,000 |
| Feb 08, 2024 | 53.12 | 53.63 | 52.26 | 52.60 | 52.03 | 304,500 |
| Feb 07, 2024 | 54.04 | 54.04 | 52.31 | 53.28 | 52.70 | 289,500 |
| Feb 06, 2024 | 54.90 | 55.74 | 53.40 | 53.84 | 53.26 | 236,300 |
| Feb 05, 2024 | 54.86 | 55.44 | 54.11 | 54.70 | 54.11 | 415,900 |
| Feb 02, 2024 | 53.61 | 56.42 | 53.61 | 55.75 | 55.15 | 545,200 |
| Feb 01, 2024 | 56.69 | 57.44 | 52.76 | 54.60 | 54.01 | 861,600 |
| Jan 31, 2024 | 58.90 | 59.68 | 55.93 | 56.09 | 55.48 | 436,400 |
| Jan 30, 2024 | 60.20 | 60.38 | 59.75 | 59.77 | 59.12 | 371,200 |
| Jan 29, 2024 | 59.66 | 60.33 | 59.33 | 60.23 | 59.58 | 510,200 |
| Jan 26, 2024 | 59.49 | 60.14 | 59.02 | 59.39 | 58.75 | 224,900 |
| Jan 25, 2024 | 60.87 | 60.99 | 58.78 | 59.02 | 58.38 | 322,600 |
| Jan 24, 2024 | 61.27 | 62.03 | 59.82 | 59.90 | 59.25 | 350,400 |
| Jan 23, 2024 | 62.48 | 62.48 | 60.51 | 60.72 | 60.06 | 320,600 |
| Jan 22, 2024 | 60.55 | 61.86 | 60.03 | 61.81 | 61.14 | 297,700 |
| Jan 19, 2024 | 62.99 | 62.99 | 58.98 | 60.22 | 59.57 | 380,000 |
| Jan 18, 2024 | 61.11 | 61.48 | 60.48 | 61.03 | 60.37 | 209,500 |
| Jan 17, 2024 | 60.04 | 61.56 | 58.31 | 60.61 | 59.95 | 172,100 |
| Jan 16, 2024 | 61.30 | 62.39 | 60.94 | 61.17 | 60.51 | 204,000 |
| Jan 12, 2024 | 64.00 | 64.68 | 61.93 | 62.65 | 61.97 | 125,900 |
| Jan 11, 2024 | 63.87 | 63.88 | 62.02 | 63.27 | 62.59 | 340,300 |
| Jan 10, 2024 | 63.64 | 64.35 | 63.02 | 64.30 | 63.60 | 135,600 |
| Jan 09, 2024 | 63.14 | 64.35 | 62.57 | 63.96 | 63.27 | 220,200 |
| Jan 08, 2024 | 63.69 | 64.16 | 63.36 | 64.02 | 63.33 | 345,400 |
| Jan 05, 2024 | 62.78 | 64.73 | 61.70 | 63.68 | 62.99 | 193,000 |
| Jan 04, 2024 | 62.93 | 63.83 | 62.75 | 63.38 | 62.69 | 162,700 |
| Jan 03, 2024 | 64.98 | 64.98 | 62.50 | 62.64 | 61.96 | 204,500 |
| Jan 02, 2024 | 65.12 | 66.65 | 64.96 | 65.27 | 64.56 | 191,700 |
| Dec 29, 2023 | 67.51 | 67.51 | 65.62 | 65.81 | 65.10 | 173,400 |
| Dec 28, 2023 | 67.14 | 68.10 | 66.75 | 67.82 | 67.09 | 145,800 |
| Dec 27, 2023 | 67.37 | 67.96 | 67.01 | 67.65 | 66.92 | 160,400 |
| Dec 26, 2023 | 66.43 | 67.70 | 65.88 | 67.36 | 66.63 | 131,400 |
| Dec 22, 2023 | 65.75 | 66.77 | 65.75 | 65.96 | 65.25 | 201,300 |
| Dec 22, 2023 | 0.55 Dividend | |||||
| Dec 21, 2023 | 65.82 | 66.03 | 64.87 | 65.87 | 64.61 | 160,400 |
| Dec 20, 2023 | 66.08 | 67.32 | 64.79 | 64.82 | 63.58 | 330,300 |
| Dec 19, 2023 | 65.08 | 66.36 | 65.08 | 65.96 | 64.70 | 247,800 |
| Dec 18, 2023 | 65.94 | 66.19 | 64.64 | 64.84 | 63.60 | 298,100 |
| Dec 15, 2023 | 67.44 | 67.44 | 65.04 | 65.31 | 64.06 | 975,400 |
| Dec 14, 2023 | 67.17 | 68.75 | 64.74 | 66.37 | 65.10 | 513,000 |
| Dec 13, 2023 | 61.18 | 65.28 | 60.86 | 65.09 | 63.85 | 354,900 |
| Dec 12, 2023 | 61.76 | 61.76 | 60.86 | 60.94 | 59.78 | 200,400 |
| Dec 11, 2023 | 61.51 | 62.03 | 61.20 | 61.77 | 60.59 | 150,600 |
| Dec 08, 2023 | 61.13 | 62.08 | 59.54 | 61.60 | 60.42 | 137,600 |
| Dec 07, 2023 | 60.05 | 61.08 | 59.35 | 61.06 | 59.90 | 131,600 |
| Dec 06, 2023 | 60.17 | 61.65 | 59.75 | 59.83 | 58.69 | 228,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.