5 DAY PERFORMANCE
+1.88%
1 MONTH PERFORMANCE
-10.28%
3 MONTH PERFORMANCE
+4.47%
6 MONTH PERFORMANCE
+21.52%
YEAR-TO-DATE PERFORMANCE
-1.04%
1 YEAR PERFORMANCE
+1.39%
Independent Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $61.74 | $63.56 (2.95%) | $63.61 | $61.55 | 230,470 | $2.70 B |
| 01/13/2025 | $59.87 | $61.04 (1.95%) | $61.38 | $59.46 | 190,100 | $2.59 B |
| 01/10/2025 | $61.17 | $60.31 (-1.41%) | $62.24 | $59.54 | 249,200 | $2.56 B |
| 01/08/2025 | $62.43 | $62.35 (-0.13%) | $62.81 | $61.62 | 377,400 | $2.65 B |
| 01/07/2025 | $63.69 | $62.70 (-1.55%) | $63.79 | $62.07 | 246,746 | $2.66 B |
| 01/06/2025 | $63.92 | $63.44 (-0.75%) | $64.98 | $63.30 | 185,100 | $2.70 B |
| 01/03/2025 | $63.47 | $63.92 (0.71%) | $64.00 | $62.27 | 177,000 | $2.72 B |
| 01/02/2025 | $64.58 | $63.19 (-2.15%) | $65.05 | $62.97 | 170,800 | $2.69 B |
| 12/31/2024 | $64.22 | $64.19 (-0.05%) | $65.29 | $63.84 | 144,223 | $2.73 B |
| 12/30/2024 | $64.35 | $64.11 (-0.37%) | $64.69 | $63.64 | 136,900 | $2.72 B |
| 12/27/2024 | $65.33 | $65.00 (-0.51%) | $66.15 | $64.17 | 248,328 | $2.76 B |
| 12/26/2024 | $65.56 | $65.92 (0.55%) | $66.19 | $65.44 | 163,742 | $2.80 B |
| 12/24/2024 | $66.19 | $66.11 (-0.12%) | $67.02 | $65.42 | 213,016 | $2.81 B |
| 12/23/2024 | $65.54 | $66.26 (1.1%) | $66.34 | $65.40 | 225,857 | $2.82 B |
| 12/20/2024 | $64.78 | $66.02 (1.91%) | $67.04 | $64.78 | 607,563 | $2.81 B |
| 12/19/2024 | $66.76 | $65.50 (-1.89%) | $67.49 | $64.85 | 249,331 | $2.78 B |
| 12/18/2024 | $70.20 | $65.74 (-6.35%) | $70.60 | $65.21 | 488,331 | $2.79 B |
| 12/17/2024 | $71.12 | $69.48 (-2.31%) | $71.81 | $69.39 | 211,100 | $2.95 B |
| 12/16/2024 | $71.15 | $71.68 (0.74%) | $71.73 | $70.75 | 223,635 | $3.05 B |
| 12/13/2024 | $71.41 | $70.80 (-0.85%) | $71.48 | $70.29 | 217,200 | $3.01 B |
| 12/12/2024 | $71.32 | $71.60 (0.39%) | $72.21 | $71.07 | 215,800 | $3.04 B |
| 12/11/2024 | $71.29 | $71.39 (0.14%) | $72.29 | $70.70 | 551,504 | $3.03 B |
| 12/10/2024 | $70.68 | $70.59 (-0.13%) | $72.20 | $70.13 | 322,200 | $3.00 B |
| 12/09/2024 | $72.04 | $70.69 (-1.87%) | $72.27 | $70.46 | 327,000 | $3.00 B |
| 12/06/2024 | $72.17 | $71.77 (-0.55%) | $72.55 | $70.63 | 117,037 | $3.05 B |
| 12/05/2024 | $72.54 | $71.43 (-1.53%) | $72.88 | $71.39 | 189,944 | $3.04 B |
| 12/04/2024 | $71.83 | $72.34 (0.71%) | $72.51 | $71.19 | 191,512 | $3.07 B |
| 12/03/2024 | $72.68 | $71.58 (-1.51%) | $73.22 | $71.36 | 168,100 | $3.04 B |
| 12/02/2024 | $72.53 | $72.67 (0.19%) | $73.50 | $71.42 | 253,845 | $3.09 B |
| 11/29/2024 | $73.72 | $72.39 (-1.8%) | $74.35 | $71.88 | 111,824 | $3.08 B |
| 11/27/2024 | $74.14 | $72.99 (-1.55%) | $75.14 | $72.94 | 193,440 | $3.10 B |
| 11/26/2024 | $74.49 | $73.36 (-1.52%) | $74.50 | $73.30 | 264,800 | $3.12 B |
| 11/25/2024 | $75.20 | $74.97 (-0.31%) | $77.23 | $74.78 | 503,162 | $3.19 B |
| 11/22/2024 | $72.63 | $73.98 (1.86%) | $74.40 | $72.59 | 268,600 | $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 |