-
5 DAY PERFORMANCE
-2.06% -
1 MONTH PERFORMANCE
-5.05% -
3 MONTH PERFORMANCE
+20.72% -
6 MONTH PERFORMANCE
+17.73% -
YEAR-TO-DATE PERFORMANCE
-12.00% -
1 YEAR PERFORMANCE
+19.25%
Independent Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $59.71 | $62.99 (5.49%) | $64.07 | $59.37 | 262,633 | $2.68 B |
| 08/22/2024 | $58.80 | $59.17 (0.63%) | $59.68 | $58.50 | 114,241 | $2.51 B |
| 08/21/2024 | $59.37 | $59.18 (-0.32%) | $59.74 | $58.61 | 92,500 | $2.51 B |
| 08/20/2024 | $60.31 | $58.85 (-2.42%) | $60.31 | $58.77 | 143,900 | $2.50 B |
| 08/19/2024 | $60.00 | $60.65 (1.08%) | $60.74 | $59.87 | 173,500 | $2.58 B |
| 08/16/2024 | $59.23 | $60.03 (1.35%) | $61.24 | $59.23 | 198,300 | $2.55 B |
| 08/15/2024 | $59.14 | $59.31 (0.29%) | $60.03 | $58.81 | 167,042 | $2.52 B |
| 08/14/2024 | $58.15 | $57.59 (-0.96%) | $58.15 | $57.16 | 115,743 | $2.45 B |
| 08/13/2024 | $57.47 | $58.02 (0.96%) | $58.14 | $56.52 | 156,500 | $2.46 B |
| 08/12/2024 | $58.54 | $57.17 (-2.34%) | $59.21 | $56.62 | 132,100 | $2.43 B |
| 08/09/2024 | $58.18 | $58.08 (-0.17%) | $58.41 | $57.34 | 162,300 | $2.47 B |
| 08/08/2024 | $58.29 | $58.46 (0.29%) | $58.53 | $57.67 | 150,100 | $2.48 B |
| 08/07/2024 | $59.19 | $57.54 (-2.79%) | $59.35 | $57.09 | 178,422 | $2.44 B |
| 08/06/2024 | $57.86 | $58.24 (0.66%) | $58.75 | $57.40 | 202,916 | $2.47 B |
| 08/05/2024 | $57.92 | $57.91 (-0.02%) | $58.75 | $56.67 | 329,941 | $2.46 B |
| 08/02/2024 | $59.07 | $60.66 (2.69%) | $61.04 | $57.73 | 278,100 | $2.58 B |
| 08/01/2024 | $63.72 | $61.77 (-3.06%) | $63.97 | $61.30 | 418,004 | $2.62 B |
| 07/31/2024 | $64.18 | $64.15 (-0.05%) | $65.79 | $63.33 | 343,600 | $2.72 B |
| 07/30/2024 | $62.58 | $64.34 (2.81%) | $64.43 | $62.58 | 265,800 | $2.73 B |
| 07/29/2024 | $64.48 | $62.23 (-3.49%) | $64.65 | $62.10 | 204,403 | $2.64 B |
| 07/26/2024 | $63.01 | $64.15 (1.81%) | $64.18 | $62.47 | 252,900 | $2.72 B |
| 07/25/2024 | $62.23 | $63.00 (1.24%) | $64.37 | $62.23 | 366,116 | $2.68 B |
| 07/24/2024 | $61.88 | $62.11 (0.37%) | $64.04 | $61.88 | 290,414 | $2.64 B |
| 07/23/2024 | $61.06 | $62.26 (1.97%) | $62.72 | $60.32 | 352,318 | $2.64 B |
| 07/22/2024 | $58.87 | $61.86 (5.08%) | $62.10 | $58.55 | 480,620 | $2.63 B |
| 07/19/2024 | $58.81 | $58.05 (-1.29%) | $60.68 | $57.90 | 490,500 | $2.47 B |
| 07/18/2024 | $57.41 | $56.62 (-1.38%) | $58.57 | $56.10 | 425,843 | $2.40 B |
| 07/17/2024 | $55.98 | $58.00 (3.61%) | $58.83 | $55.98 | 432,033 | $2.46 B |
| 07/16/2024 | $55.01 | $56.64 (2.96%) | $56.94 | $54.12 | 503,134 | $2.41 B |
| 07/15/2024 | $52.99 | $54.34 (2.55%) | $55.20 | $52.99 | 372,445 | $2.31 B |
| 07/12/2024 | $53.45 | $52.27 (-2.21%) | $53.69 | $52.27 | 243,904 | $2.22 B |
| 07/11/2024 | $50.79 | $52.83 (4.02%) | $53.10 | $49.85 | 537,436 | $2.25 B |
| 07/10/2024 | $48.58 | $49.58 (2.06%) | $49.83 | $48.40 | 174,305 | $2.11 B |
| 07/09/2024 | $47.82 | $48.58 (1.59%) | $48.69 | $47.44 | 248,900 | $2.07 B |
| 07/08/2024 | $48.71 | $47.89 (-1.68%) | $48.71 | $47.43 | 293,000 | $2.04 B |
| 07/05/2024 | $48.97 | $47.97 (-2.04%) | $49.50 | $47.69 | 653,400 | $2.04 B |