-
5 DAY PERFORMANCE
+4.55% -
1 MONTH PERFORMANCE
+17.85% -
3 MONTH PERFORMANCE
+17.49% -
6 MONTH PERFORMANCE
+45.37% -
YEAR-TO-DATE PERFORMANCE
+12.46% -
1 YEAR PERFORMANCE
+32.90%
Independent Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $72.63 | $73.98 (1.86%) | $74.40 | $72.59 | 155,281 | $3.14 B |
| 11/21/2024 | $71.21 | $72.14 (1.31%) | $72.95 | $70.76 | 306,300 | $3.07 B |
| 11/20/2024 | $70.58 | $70.81 (0.33%) | $70.86 | $69.92 | 186,614 | $3.01 B |
| 11/19/2024 | $70.28 | $70.79 (0.73%) | $71.19 | $70.05 | 133,835 | $3.01 B |
| 11/18/2024 | $72.13 | $71.64 (-0.68%) | $72.85 | $71.51 | 208,000 | $3.04 B |
| 11/15/2024 | $72.30 | $72.22 (-0.11%) | $73.34 | $70.69 | 213,900 | $3.07 B |
| 11/14/2024 | $72.85 | $71.89 (-1.32%) | $73.37 | $71.52 | 144,549 | $3.06 B |
| 11/13/2024 | $74.41 | $72.85 (-2.1%) | $74.88 | $72.76 | 322,715 | $3.10 B |
| 11/12/2024 | $73.80 | $73.74 (-0.08%) | $75.06 | $73.27 | 274,312 | $3.13 B |
| 11/11/2024 | $73.00 | $74.10 (1.51%) | $75.63 | $72.59 | 268,800 | $3.15 B |
| 11/08/2024 | $71.55 | $72.09 (0.75%) | $72.77 | $70.14 | 313,500 | $3.06 B |
| 11/07/2024 | $72.13 | $70.61 (-2.11%) | $73.25 | $70.24 | 590,124 | $3.00 B |
| 11/06/2024 | $68.34 | $72.93 (6.72%) | $73.28 | $68.34 | 769,300 | $3.10 B |
| 11/05/2024 | $61.92 | $63.20 (2.07%) | $63.32 | $61.53 | 241,200 | $2.69 B |
| 11/04/2024 | $62.33 | $61.84 (-0.79%) | $63.66 | $61.10 | 188,100 | $2.63 B |
| 11/01/2024 | $63.43 | $62.60 (-1.31%) | $63.82 | $62.11 | 232,700 | $2.66 B |
| 10/31/2024 | $64.35 | $62.90 (-2.25%) | $64.35 | $62.82 | 133,000 | $2.67 B |
| 10/30/2024 | $62.82 | $64.23 (2.24%) | $65.10 | $62.31 | 132,041 | $2.73 B |
| 10/29/2024 | $63.53 | $63.17 (-0.57%) | $63.65 | $63.08 | 124,600 | $2.68 B |
| 10/28/2024 | $62.62 | $63.69 (1.71%) | $64.04 | $62.27 | 331,923 | $2.71 B |
| 10/25/2024 | $63.23 | $61.85 (-2.18%) | $63.53 | $61.26 | 214,317 | $2.63 B |
| 10/24/2024 | $62.73 | $62.80 (0.11%) | $63.09 | $61.31 | 354,415 | $2.67 B |
| 10/23/2024 | $61.91 | $62.74 (1.34%) | $62.80 | $61.83 | 209,100 | $2.67 B |
| 10/22/2024 | $62.26 | $62.17 (-0.14%) | $62.56 | $61.41 | 630,500 | $2.64 B |
| 10/21/2024 | $64.53 | $62.37 (-3.35%) | $65.37 | $62.00 | 522,816 | $2.65 B |
| 10/18/2024 | $63.17 | $61.57 (-2.53%) | $63.88 | $60.92 | 588,907 | $2.62 B |
| 10/17/2024 | $64.30 | $65.09 (1.23%) | $65.47 | $64.00 | 374,214 | $2.77 B |
| 10/16/2024 | $63.52 | $64.24 (1.13%) | $64.64 | $63.52 | 376,210 | $2.73 B |
| 10/15/2024 | $60.99 | $63.04 (3.36%) | $63.92 | $60.72 | 409,300 | $2.68 B |
| 10/14/2024 | $60.30 | $60.80 (0.83%) | $61.07 | $59.77 | 180,044 | $2.58 B |
| 10/11/2024 | $58.42 | $60.35 (3.3%) | $60.50 | $58.42 | 230,229 | $2.56 B |
| 10/10/2024 | $57.49 | $58.09 (1.04%) | $58.12 | $56.87 | 222,541 | $2.47 B |
| 10/09/2024 | $56.88 | $57.93 (1.85%) | $58.34 | $56.54 | 283,500 | $2.46 B |
| 10/08/2024 | $57.69 | $56.88 (-1.4%) | $58.00 | $56.84 | 318,300 | $2.42 B |
| 10/07/2024 | $57.97 | $57.46 (-0.88%) | $58.25 | $57.10 | 203,808 | $2.44 B |
| 10/04/2024 | $58.24 | $57.97 (-0.46%) | $58.74 | $57.30 | 258,445 | $2.46 B |
| 10/03/2024 | $56.66 | $57.21 (0.97%) | $57.26 | $56.23 | 185,302 | $2.43 B |
| 10/02/2024 | $57.14 | $57.04 (-0.18%) | $57.92 | $56.89 | 204,718 | $2.42 B |
| 10/01/2024 | $58.98 | $57.27 (-2.9%) | $58.98 | $56.91 | 322,841 | $2.43 B |
| 09/30/2024 | $57.91 | $59.13 (2.11%) | $59.79 | $57.87 | 199,935 | $2.51 B |
| 09/27/2024 | $59.92 | $58.44 (-2.47%) | $59.92 | $58.03 | 257,900 | $2.48 B |
| 09/26/2024 | $59.56 | $59.08 (-0.81%) | $59.56 | $58.75 | 412,900 | $2.51 B |
| 09/25/2024 | $59.41 | $58.86 (-0.93%) | $59.42 | $58.69 | 163,800 | $2.50 B |
| 09/24/2024 | $60.65 | $59.52 (-1.86%) | $61.20 | $59.50 | 215,103 | $2.53 B |
| 09/23/2024 | $60.88 | $60.60 (-0.46%) | $60.92 | $60.02 | 221,600 | $2.57 B |
| 09/20/2024 | $61.85 | $60.59 (-2.04%) | $62.29 | $60.29 | 1.13 M | $2.57 B |
| 09/19/2024 | $63.78 | $62.40 (-2.16%) | $63.81 | $61.31 | 448,300 | $2.65 B |
| 09/18/2024 | $62.13 | $62.11 (-0.03%) | $64.15 | $61.05 | 328,420 | $2.64 B |
| 09/17/2024 | $62.24 | $62.12 (-0.19%) | $63.85 | $61.43 | 239,123 | $2.64 B |
| 09/16/2024 | $61.01 | $61.44 (0.7%) | $62.06 | $59.86 | 522,922 | $2.61 B |
| 09/13/2024 | $59.89 | $60.80 (1.52%) | $60.85 | $59.12 | 192,743 | $2.58 B |
| 09/12/2024 | $59.26 | $59.11 (-0.25%) | $59.65 | $58.14 | 126,000 | $2.51 B |
| 09/11/2024 | $59.17 | $58.91 (-0.44%) | $59.17 | $57.01 | 201,500 | $2.50 B |
| 09/10/2024 | $59.85 | $59.70 (-0.25%) | $59.98 | $58.22 | 145,400 | $2.54 B |
| 09/09/2024 | $60.03 | $59.81 (-0.37%) | $60.40 | $59.01 | 168,802 | $2.54 B |
| 09/06/2024 | $61.29 | $59.97 (-2.15%) | $61.50 | $59.63 | 126,546 | $2.55 B |
| 09/05/2024 | $61.90 | $60.99 (-1.47%) | $62.11 | $60.53 | 117,300 | $2.59 B |
| 09/04/2024 | $61.68 | $61.45 (-0.37%) | $62.99 | $60.98 | 111,747 | $2.61 B |
| 09/03/2024 | $62.45 | $62.38 (-0.11%) | $63.41 | $61.94 | 194,100 | $2.65 B |
| 08/30/2024 | $63.18 | $63.31 (0.21%) | $63.65 | $62.74 | 179,700 | $2.69 B |
| 08/29/2024 | $63.36 | $63.15 (-0.33%) | $63.56 | $62.26 | 167,344 | $2.68 B |
| 08/28/2024 | $61.86 | $62.96 (1.78%) | $63.37 | $61.72 | 114,000 | $2.67 B |
| 08/27/2024 | $62.43 | $62.28 (-0.24%) | $62.77 | $62.11 | 168,405 | $2.64 B |
| 08/26/2024 | $63.58 | $62.90 (-1.07%) | $64.02 | $62.51 | 244,800 | $2.67 B |