5 DAY PERFORMANCE
+2.33%
1 MONTH PERFORMANCE
+5.72%
3 MONTH PERFORMANCE
+3.71%
6 MONTH PERFORMANCE
+19.02%
YEAR-TO-DATE PERFORMANCE
+14.86%
1 YEAR PERFORMANCE
+3.22%
Independent Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $73.88 | $73.73 (-0.2%) | $74.26 | $73.42 | 144.77 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 |
| 11/18/2025 | $66.24 | $66.58 (0.51%) | $67.54 | $66.24 | 326.40 K | $3.00 B |
| 11/17/2025 | $69.12 | $66.46 (-3.85%) | $69.12 | $66.24 | 322.04 K | $2.99 B |
| 11/14/2025 | $67.88 | $69.16 (1.89%) | $69.40 | $67.50 | 311.54 K | $3.12 B |
| 11/13/2025 | $69.43 | $69.01 (-0.6%) | $70.27 | $68.61 | 292.71 K | $3.11 B |
| 11/12/2025 | $70.06 | $69.73 (-0.47%) | $71.33 | $69.66 | 218.02 K | $3.14 B |
| 11/11/2025 | $69.73 | $70.14 (0.59%) | $70.55 | $69.38 | 185.70 K | $3.16 B |
| 11/10/2025 | $70.85 | $69.68 (-1.65%) | $71.20 | $69.51 | 387.40 K | $3.14 B |
| 11/07/2025 | $69.33 | $70.48 (1.66%) | $70.55 | $68.74 | 257.40 K | $3.18 B |
| 11/06/2025 | $69.69 | $69.38 (-0.44%) | $70.24 | $67.95 | 306.82 K | $3.13 B |
| 11/05/2025 | $67.91 | $69.74 (2.69%) | $70.66 | $67.91 | 337.73 K | $3.14 B |
| 11/04/2025 | $66.50 | $68.13 (2.45%) | $68.39 | $66.50 | 402.61 K | $3.07 B |
| 11/03/2025 | $66.44 | $67.75 (1.97%) | $67.80 | $65.68 | 399.80 K | $3.05 B |
| 10/31/2025 | $67.35 | $67.29 (-0.09%) | $67.44 | $66.12 | 294.62 K | $3.03 B |
| 10/30/2025 | $67.10 | $67.17 (0.1%) | $68.07 | $65.44 | 289.10 K | $3.03 B |
| 10/29/2025 | $67.90 | $67.04 (-1.27%) | $68.92 | $66.40 | 256.70 K | $3.02 B |
| 10/28/2025 | $68.00 | $68.29 (0.43%) | $68.70 | $67.71 | 171.30 K | $3.41 B |
| 10/27/2025 | $69.30 | $68.30 (-1.44%) | $69.68 | $68.22 | 189.90 K | $3.41 B |
| 10/24/2025 | $68.77 | $69.20 (0.63%) | $69.61 | $68.61 | 166.52 K | $3.46 B |
| 10/23/2025 | $67.76 | $68.13 (0.55%) | $68.52 | $66.63 | 268.90 K | $3.40 B |
| 10/22/2025 | $69.10 | $67.97 (-1.64%) | $69.52 | $67.67 | 276.40 K | $3.39 B |
| 10/21/2025 | $69.13 | $68.93 (-0.29%) | $69.32 | $68.51 | 308.74 K | $3.44 B |
| 10/20/2025 | $66.64 | $68.60 (2.94%) | $69.05 | $66.24 | 420.20 K | $3.43 B |
| 10/17/2025 | $65.58 | $66.23 (0.99%) | $66.94 | $64.42 | 432.72 K | $3.31 B |
| 10/16/2025 | $67.55 | $64.39 (-4.68%) | $67.85 | $63.33 | 524.06 K | $3.22 B |
| 10/15/2025 | $70.04 | $67.92 (-3.03%) | $70.05 | $67.63 | 394.30 K | $3.39 B |
| 10/14/2025 | $67.27 | $69.84 (3.82%) | $70.26 | $67.15 | 281.01 K | $3.49 B |
| 10/13/2025 | $66.50 | $67.81 (1.97%) | $67.92 | $65.99 | 263.83 K | $2.89 B |
| 10/10/2025 | $69.24 | $65.50 (-5.4%) | $70.34 | $65.28 | 389.32 K | $2.79 B |
| 10/09/2025 | $69.30 | $68.80 (-0.72%) | $69.64 | $68.14 | 316.41 K | $2.93 B |
| 10/08/2025 | $70.23 | $69.50 (-1.04%) | $70.62 | $69.39 | 286.42 K | $2.96 B |
| 10/07/2025 | $70.51 | $70.07 (-0.62%) | $70.88 | $69.77 | 215.34 K | $2.99 B |
| 10/06/2025 | $69.31 | $70.29 (1.41%) | $71.58 | $69.31 | 278.43 K | $3.00 B |
| 10/03/2025 | $69.38 | $69.45 (0.1%) | $70.56 | $68.89 | 350.93 K | $2.96 B |
| 10/02/2025 | $68.93 | $68.89 (-0.06%) | $69.48 | $68.42 | 238.90 K | $2.94 B |
| 10/01/2025 | $68.58 | $69.13 (0.8%) | $69.22 | $67.85 | 156.06 K | $2.95 B |
| 09/30/2025 | $69.23 | $69.17 (-0.09%) | $69.64 | $68.09 | 211.20 K | $2.95 B |
| 09/29/2025 | $70.36 | $69.44 (-1.31%) | $70.47 | $68.95 | 238.23 K | $2.96 B |
| 09/26/2025 | $70.72 | $70.99 (0.38%) | $71.37 | $70.19 | 175.98 K | $3.03 B |
| 09/25/2025 | $70.11 | $70.41 (0.43%) | $70.63 | $69.76 | 175.84 K | $3.00 B |
| 09/24/2025 | $70.36 | $70.44 (0.11%) | $70.92 | $68.53 | 144.70 K | $3.00 B |
| 09/23/2025 | $70.28 | $70.55 (0.38%) | $71.82 | $70.28 | 218.80 K | $3.01 B |
| 09/22/2025 | $70.65 | $70.15 (-0.71%) | $70.92 | $69.79 | 227.14 K | $2.99 B |
| 09/19/2025 | $72.84 | $71.13 (-2.35%) | $73.36 | $70.91 | 1.01 M | $3.03 B |
| 09/18/2025 | $70.87 | $72.84 (2.78%) | $73.02 | $70.53 | 300.01 K | $3.10 B |
| 09/17/2025 | $70.05 | $70.45 (0.57%) | $72.29 | $69.86 | 294.33 K | $3.00 B |
| 09/16/2025 | $70.81 | $69.88 (-1.31%) | $70.81 | $69.08 | 301.10 K | $2.98 B |
| 09/15/2025 | $70.80 | $70.87 (0.1%) | $71.64 | $67.84 | 672.30 K | $3.02 B |
| 09/12/2025 | $70.01 | $71.28 (1.81%) | $71.31 | $68.39 | 433.40 K | $3.04 B |
| 09/11/2025 | $69.47 | $70.09 (0.89%) | $70.18 | $69.03 | 189.70 K | $2.99 B |
| 09/10/2025 | $69.70 | $69.31 (-0.56%) | $70.41 | $69.14 | 254.82 K | $2.95 B |
| 09/09/2025 | $70.73 | $69.85 (-1.24%) | $71.31 | $69.61 | 251.40 K | $2.98 B |
| 09/08/2025 | $71.14 | $71.00 (-0.2%) | $71.69 | $70.05 | 202.00 K | $3.03 B |
| 09/05/2025 | $72.29 | $71.09 (-1.66%) | $73.11 | $70.86 | 358.90 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.
