5 DAY PERFORMANCE
-5.97%
1 MONTH PERFORMANCE
+4.15%
3 MONTH PERFORMANCE
-10.34%
6 MONTH PERFORMANCE
-17.84%
YEAR-TO-DATE PERFORMANCE
-5.31%
1 YEAR PERFORMANCE
+19.39%
Independent Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $59.61 | $60.78 (1.96%) | $61.06 | $59.61 | 230.80 K | $2.59 B |
| 05/22/2025 | $61.05 | $61.18 (0.21%) | $62.42 | $60.65 | 465.30 K | $2.60 B |
| 05/21/2025 | $63.42 | $61.45 (-3.11%) | $63.79 | $61.36 | 237.13 K | $2.61 B |
| 05/20/2025 | $64.74 | $64.13 (-0.94%) | $64.83 | $63.23 | 181.90 K | $2.73 B |
| 05/19/2025 | $63.95 | $64.64 (1.08%) | $64.70 | $62.25 | 311.00 K | $2.75 B |
| 05/16/2025 | $64.42 | $64.70 (0.43%) | $64.77 | $63.65 | 356.12 K | $2.75 B |
| 05/15/2025 | $64.67 | $64.79 (0.19%) | $65.85 | $64.26 | 312.00 K | $2.76 B |
| 05/14/2025 | $64.91 | $64.58 (-0.51%) | $65.44 | $64.23 | 296.61 K | $2.75 B |
| 05/13/2025 | $64.45 | $65.21 (1.18%) | $65.58 | $64.45 | 187.02 K | $2.77 B |
| 05/12/2025 | $64.51 | $64.85 (0.53%) | $65.66 | $64.51 | 346.20 K | $2.76 B |
| 05/09/2025 | $61.93 | $61.85 (-0.13%) | $62.35 | $61.38 | 171.70 K | $2.63 B |
| 05/08/2025 | $61.34 | $61.97 (1.03%) | $62.55 | $61.02 | 337.50 K | $2.64 B |
| 05/07/2025 | $61.95 | $60.77 (-1.9%) | $62.17 | $60.63 | 374.70 K | $2.59 B |
| 05/06/2025 | $61.35 | $61.26 (-0.15%) | $62.34 | $60.74 | 273.40 K | $2.61 B |
| 05/05/2025 | $61.48 | $62.21 (1.19%) | $62.92 | $61.42 | 275.73 K | $2.65 B |
| 05/02/2025 | $59.70 | $62.30 (4.36%) | $62.36 | $59.58 | 365.10 K | $2.65 B |
| 05/01/2025 | $59.17 | $59.81 (1.08%) | $60.51 | $58.55 | 299.40 K | $2.54 B |
| 04/30/2025 | $58.09 | $59.09 (1.72%) | $59.57 | $57.03 | 353.40 K | $2.51 B |
| 04/29/2025 | $58.37 | $59.25 (1.51%) | $59.40 | $57.58 | 309.11 K | $2.52 B |
| 04/28/2025 | $58.08 | $58.18 (0.17%) | $58.60 | $57.26 | 299.30 K | $2.48 B |
| 04/25/2025 | $57.74 | $58.04 (0.52%) | $58.28 | $57.07 | 225.64 K | $2.47 B |
| 04/24/2025 | $57.29 | $58.36 (1.87%) | $58.51 | $56.65 | 334.03 K | $2.48 B |
| 04/23/2025 | $58.37 | $57.76 (-1.05%) | $59.57 | $57.21 | 291.10 K | $2.45 B |
| 04/22/2025 | $55.15 | $56.96 (3.28%) | $57.19 | $54.28 | 325.51 K | $2.42 B |
| 04/21/2025 | $52.15 | $54.62 (4.74%) | $55.56 | $52.15 | 503.14 K | $2.32 B |
| 04/17/2025 | $54.95 | $55.84 (1.62%) | $56.28 | $54.95 | 518.50 K | $2.37 B |
| 04/16/2025 | $55.07 | $55.36 (0.53%) | $55.96 | $54.92 | 485.80 K | $2.35 B |
| 04/15/2025 | $54.37 | $55.24 (1.6%) | $56.13 | $54.37 | 281.00 K | $2.35 B |
| 04/14/2025 | $54.67 | $54.31 (-0.66%) | $54.85 | $53.16 | 295.54 K | $2.31 B |
| 04/11/2025 | $53.60 | $53.62 (0.04%) | $54.84 | $52.38 | 420.43 K | $2.28 B |
| 04/10/2025 | $57.09 | $54.34 (-4.82%) | $57.26 | $52.69 | 363.00 K | $2.31 B |
| 04/09/2025 | $56.28 | $58.62 (4.16%) | $59.50 | $52.97 | 586.30 K | $2.49 B |
| 04/08/2025 | $56.72 | $54.63 (-3.68%) | $57.69 | $53.73 | 471.64 K | $2.32 B |
| 04/07/2025 | $54.15 | $54.90 (1.39%) | $58.07 | $52.47 | 570.00 K | $2.33 B |
| 04/04/2025 | $54.75 | $55.39 (1.17%) | $55.73 | $53.18 | 479.90 K | $2.35 B |
| 04/03/2025 | $59.59 | $57.34 (-3.78%) | $59.98 | $56.85 | 412.80 K | $2.44 B |
| 04/02/2025 | $61.63 | $62.88 (2.03%) | $63.02 | $61.63 | 207.40 K | $2.67 B |
| 04/01/2025 | $61.72 | $62.48 (1.23%) | $62.82 | $61.12 | 237.40 K | $2.66 B |
| 03/31/2025 | $61.91 | $62.65 (1.2%) | $62.95 | $61.46 | 224.02 K | $2.66 B |
| 03/28/2025 | $64.37 | $63.19 (-1.83%) | $64.93 | $62.79 | 167.70 K | $2.69 B |
| 03/27/2025 | $65.19 | $64.70 (-0.75%) | $65.55 | $64.29 | 219.34 K | $2.75 B |
| 03/26/2025 | $65.49 | $65.15 (-0.52%) | $66.70 | $64.75 | 237.71 K | $2.77 B |
| 03/25/2025 | $65.35 | $65.18 (-0.26%) | $65.85 | $64.67 | 287.60 K | $2.77 B |
| 03/24/2025 | $63.50 | $65.15 (2.6%) | $65.37 | $63.50 | 317.81 K | $2.77 B |
| 03/21/2025 | $62.36 | $63.07 (1.14%) | $63.96 | $62.34 | 1.46 M | $2.68 B |
| 03/20/2025 | $63.11 | $63.07 (-0.06%) | $64.68 | $63.01 | 351.40 K | $2.68 B |
| 03/19/2025 | $63.63 | $64.04 (0.64%) | $64.86 | $63.27 | 380.52 K | $2.72 B |
| 03/18/2025 | $63.68 | $63.61 (-0.11%) | $64.03 | $63.01 | 315.20 K | $2.70 B |
| 03/17/2025 | $63.46 | $64.13 (1.06%) | $64.84 | $63.13 | 466.40 K | $2.73 B |
| 03/14/2025 | $62.00 | $63.66 (2.68%) | $63.67 | $62.00 | 262.20 K | $2.71 B |
| 03/13/2025 | $61.65 | $61.37 (-0.45%) | $62.52 | $61.35 | 246.54 K | $2.61 B |
| 03/12/2025 | $61.21 | $61.39 (0.29%) | $62.60 | $60.52 | 360.44 K | $2.61 B |
| 03/11/2025 | $61.13 | $61.04 (-0.15%) | $62.02 | $60.34 | 306.33 K | $2.59 B |
| 03/10/2025 | $62.03 | $60.72 (-2.11%) | $62.68 | $60.51 | 542.52 K | $2.58 B |
| 03/07/2025 | $63.43 | $63.08 (-0.55%) | $66.28 | $61.82 | 236.22 K | $2.68 B |
| 03/06/2025 | $63.93 | $63.50 (-0.67%) | $64.19 | $63.08 | 190.00 K | $2.70 B |
| 03/05/2025 | $65.40 | $64.60 (-1.22%) | $67.18 | $63.68 | 361.93 K | $2.75 B |
| 03/04/2025 | $67.37 | $65.06 (-3.43%) | $67.37 | $64.80 | 269.10 K | $2.76 B |
| 03/03/2025 | $68.78 | $68.03 (-1.09%) | $69.85 | $67.60 | 282.23 K | $2.89 B |
| 02/28/2025 | $68.05 | $68.56 (0.75%) | $69.42 | $68.05 | 293.00 K | $2.91 B |
| 02/27/2025 | $68.19 | $67.87 (-0.47%) | $68.89 | $67.75 | 265.60 K | $2.88 B |
| 02/26/2025 | $67.81 | $68.41 (0.88%) | $68.47 | $67.36 | 266.50 K | $2.91 B |
| 02/25/2025 | $68.39 | $68.00 (-0.57%) | $69.16 | $67.89 | 231.70 K | $2.89 B |
| 02/24/2025 | $68.44 | $67.79 (-0.95%) | $68.58 | $67.45 | 337.23 K | $2.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
