5 DAY PERFORMANCE
-1.70%
1 MONTH PERFORMANCE
+7.60%
3 MONTH PERFORMANCE
+22.43%
6 MONTH PERFORMANCE
+23.31%
YEAR-TO-DATE PERFORMANCE
+12.56%
1 YEAR PERFORMANCE
+17.85%
Independent Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $82.92 | $82.26 (-0.8%) | $84.62 | $81.98 | 206.94 K | $4.07 B |
| 02/17/2026 | $83.98 | $82.95 (-1.23%) | $84.99 | $82.80 | 258.03 K | $4.10 B |
| 02/13/2026 | $83.16 | $83.68 (0.63%) | $83.87 | $81.94 | 191.20 K | $4.14 B |
| 02/12/2026 | $85.02 | $82.85 (-2.55%) | $85.50 | $81.96 | 281.90 K | $4.10 B |
| 02/11/2026 | $85.41 | $84.18 (-1.44%) | $86.30 | $83.93 | 315.30 K | $4.16 B |
| 02/10/2026 | $84.73 | $84.61 (-0.14%) | $85.87 | $84.00 | 278.00 K | $4.18 B |
| 02/09/2026 | $85.85 | $85.18 (-0.78%) | $86.29 | $84.84 | 229.50 K | $4.21 B |
| 02/06/2026 | $85.70 | $86.01 (0.36%) | $87.00 | $85.22 | 300.95 K | $4.25 B |
| 02/05/2026 | $85.22 | $85.17 (-0.06%) | $86.30 | $84.47 | 383.11 K | $4.21 B |
| 02/04/2026 | $85.00 | $85.22 (0.26%) | $86.56 | $84.96 | 478.30 K | $4.21 B |
| 02/03/2026 | $82.09 | $84.52 (2.96%) | $84.61 | $80.82 | 407.40 K | $4.18 B |
| 02/02/2026 | $78.40 | $82.09 (4.71%) | $82.69 | $78.40 | 359.82 K | $4.06 B |
| 01/30/2026 | $80.03 | $80.78 (0.94%) | $81.47 | $80.01 | 539.15 K | $3.99 B |
| 01/29/2026 | $79.98 | $80.53 (0.69%) | $80.94 | $79.62 | 429.80 K | $3.98 B |
| 01/28/2026 | $79.70 | $79.55 (-0.19%) | $80.98 | $79.18 | 427.90 K | $3.93 B |
| 01/27/2026 | $78.47 | $79.55 (1.38%) | $79.57 | $77.87 | 403.92 K | $3.93 B |
| 01/26/2026 | $78.53 | $78.65 (0.15%) | $79.00 | $77.63 | 477.40 K | $3.89 B |
| 01/23/2026 | $80.54 | $78.32 (-2.76%) | $80.54 | $77.63 | 526.90 K | $3.53 B |
| 01/22/2026 | $79.66 | $80.54 (1.1%) | $80.92 | $79.66 | 495.20 K | $3.63 B |
| 01/21/2026 | $75.85 | $79.38 (4.65%) | $79.68 | $75.78 | 307.61 K | $3.58 B |
| 01/20/2026 | $75.12 | $75.42 (0.4%) | $76.07 | $73.96 | 210.13 K | $3.40 B |
| 01/16/2026 | $76.43 | $76.45 (0.03%) | $76.95 | $75.91 | 260.30 K | $3.45 B |
| 01/15/2026 | $74.70 | $76.62 (2.57%) | $76.91 | $74.70 | 298.61 K | $3.45 B |
| 01/14/2026 | $73.38 | $74.81 (1.95%) | $75.02 | $73.15 | 310.60 K | $3.37 B |
| 01/13/2026 | $74.40 | $73.49 (-1.22%) | $74.81 | $73.32 | 262.90 K | $3.31 B |
| 01/12/2026 | $75.00 | $74.46 (-0.72%) | $75.07 | $74.05 | 298.20 K | $3.36 B |
| 01/09/2026 | $76.16 | $75.50 (-0.87%) | $76.92 | $75.25 | 184.10 K | $3.40 B |
| 01/08/2026 | $74.35 | $76.20 (2.49%) | $77.43 | $73.87 | 407.40 K | $3.43 B |
| 01/07/2026 | $75.07 | $74.27 (-1.07%) | $75.44 | $73.95 | 298.90 K | $3.35 B |
| 01/06/2026 | $74.20 | $75.12 (1.24%) | $75.19 | $73.54 | 305.00 K | $3.39 B |
| 01/05/2026 | $72.89 | $74.60 (2.35%) | $75.33 | $72.89 | 339.60 K | $3.36 B |
| 01/02/2026 | $72.99 | $73.19 (0.27%) | $74.03 | $72.00 | 390.04 K | $3.30 B |
| 12/31/2025 | $74.07 | $73.08 (-1.34%) | $74.47 | $73.03 | 163.20 K | $3.29 B |
| 12/30/2025 | $74.69 | $73.75 (-1.26%) | $74.69 | $73.62 | 169.90 K | $3.32 B |
| 12/29/2025 | $75.13 | $74.69 (-0.59%) | $75.13 | $74.47 | 281.25 K | $3.37 B |
| 12/26/2025 | $75.53 | $75.68 (0.2%) | $75.94 | $75.26 | 161.02 K | $3.41 B |
| 12/24/2025 | $76.05 | $75.71 (-0.45%) | $76.05 | $75.41 | 217.30 K | $3.41 B |
| 12/23/2025 | $76.86 | $75.76 (-1.43%) | $77.33 | $75.58 | 317.80 K | $3.41 B |
| 12/22/2025 | $77.36 | $77.19 (-0.22%) | $78.17 | $76.30 | 443.51 K | $3.48 B |
| 12/19/2025 | $76.92 | $77.40 (0.62%) | $77.60 | $75.79 | 1.18 M | $3.49 B |
| 12/18/2025 | $77.35 | $77.06 (-0.37%) | $77.70 | $76.55 | 335.20 K | $3.47 B |
| 12/17/2025 | $76.89 | $76.68 (-0.27%) | $78.16 | $76.41 | 327.15 K | $3.46 B |
| 12/16/2025 | $77.67 | $77.12 (-0.71%) | $78.00 | $75.80 | 438.75 K | $3.48 B |
| 12/15/2025 | $76.88 | $77.58 (0.91%) | $77.66 | $76.74 | 291.90 K | $3.50 B |
| 12/12/2025 | $77.05 | $76.69 (-0.47%) | $77.21 | $76.05 | 200.41 K | $3.46 B |
| 12/11/2025 | $76.25 | $76.86 (0.8%) | $77.71 | $75.99 | 269.80 K | $3.46 B |
| 12/10/2025 | $74.06 | $76.50 (3.29%) | $77.56 | $74.06 | 428.00 K | $3.45 B |
| 12/09/2025 | $73.84 | $74.29 (0.61%) | $75.14 | $73.84 | 288.05 K | $3.35 B |
| 12/08/2025 | $73.91 | $74.15 (0.32%) | $74.67 | $73.09 | 196.70 K | $3.34 B |
| 12/05/2025 | $73.35 | $73.64 (0.4%) | $74.28 | $72.89 | 267.30 K | $3.32 B |
| 12/04/2025 | $73.88 | $73.73 (-0.2%) | $74.36 | $73.44 | 170.90 K | $3.32 B |
| 12/03/2025 | $73.44 | $74.03 (0.8%) | $74.66 | $72.58 | 271.21 K | $3.34 B |
| 12/02/2025 | $73.72 | $73.27 (-0.61%) | $74.15 | $72.70 | 195.70 K | $3.30 B |
| 12/01/2025 | $71.39 | $73.27 (2.63%) | $73.51 | $70.82 | 177.30 K | $3.30 B |
| 11/28/2025 | $72.80 | $72.05 (-1.03%) | $72.80 | $71.83 | 111.83 K | $3.25 B |
| 11/26/2025 | $73.15 | $72.82 (-0.45%) | $73.99 | $72.65 | 533.30 K | $3.28 B |
| 11/25/2025 | $71.38 | $73.75 (3.32%) | $74.33 | $71.38 | 427.40 K | $3.32 B |
| 11/24/2025 | $69.94 | $70.96 (1.46%) | $71.30 | $68.30 | 306.60 K | $3.20 B |
| 11/21/2025 | $67.14 | $69.86 (4.05%) | $70.55 | $67.00 | 315.74 K | $3.15 B |
| 11/20/2025 | $68.01 | $66.91 (-1.62%) | $69.08 | $66.78 | 261.63 K | $3.02 B |
| 11/19/2025 | $66.60 | $67.19 (0.89%) | $67.40 | $66.17 | 210.50 K | $3.03 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.
