5 DAY PERFORMANCE
+2.45%
1 MONTH PERFORMANCE
+4.81%
3 MONTH PERFORMANCE
+20.85%
6 MONTH PERFORMANCE
+5.52%
YEAR-TO-DATE PERFORMANCE
+4.28%
1 YEAR PERFORMANCE
+39.55%
Independent Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $66.37 | $66.94 (0.86%) | $67.80 | $66.26 | 483.21 K | $2.85 B |
| 07/02/2025 | $65.74 | $66.15 (0.62%) | $66.49 | $64.85 | 671.41 K | $2.81 B |
| 07/01/2025 | $62.24 | $65.34 (4.98%) | $66.15 | $61.19 | 693.23 K | $2.78 B |
| 06/30/2025 | $63.53 | $62.89 (-1.01%) | $63.82 | $62.59 | 335.34 K | $2.68 B |
| 06/27/2025 | $63.77 | $63.63 (-0.22%) | $64.24 | $63.04 | 562.54 K | $2.71 B |
| 06/26/2025 | $62.18 | $63.70 (2.44%) | $63.80 | $61.63 | 293.62 K | $2.71 B |
| 06/25/2025 | $62.63 | $61.78 (-1.36%) | $62.76 | $61.69 | 329.75 K | $2.63 B |
| 06/24/2025 | $63.22 | $62.71 (-0.81%) | $64.14 | $57.01 | 326.63 K | $2.67 B |
| 06/23/2025 | $60.84 | $62.63 (2.94%) | $62.67 | $59.31 | 354.20 K | $2.66 B |
| 06/20/2025 | $61.71 | $61.06 (-1.05%) | $62.21 | $60.57 | 920.50 K | $2.60 B |
| 06/18/2025 | $60.93 | $61.26 (0.54%) | $62.13 | $60.93 | 337.02 K | $2.61 B |
| 06/17/2025 | $62.05 | $61.26 (-1.27%) | $62.88 | $61.16 | 301.25 K | $2.61 B |
| 06/16/2025 | $64.31 | $62.71 (-2.49%) | $64.60 | $62.67 | 286.82 K | $2.67 B |
| 06/13/2025 | $64.83 | $63.45 (-2.13%) | $70.00 | $63.34 | 290.70 K | $2.70 B |
| 06/12/2025 | $64.73 | $65.25 (0.8%) | $65.36 | $64.27 | 276.73 K | $2.78 B |
| 06/11/2025 | $66.04 | $65.20 (-1.27%) | $66.07 | $64.81 | 196.80 K | $2.77 B |
| 06/10/2025 | $64.70 | $65.63 (1.44%) | $65.95 | $64.70 | 213.72 K | $2.79 B |
| 06/09/2025 | $64.20 | $64.72 (0.81%) | $65.35 | $63.47 | 272.31 K | $2.75 B |
| 06/06/2025 | $63.01 | $63.87 (1.36%) | $63.91 | $62.86 | 303.82 K | $2.72 B |
| 06/05/2025 | $61.50 | $61.95 (0.73%) | $62.10 | $61.15 | 350.03 K | $2.64 B |
| 06/04/2025 | $61.54 | $61.35 (-0.31%) | $62.10 | $60.25 | 237.60 K | $2.61 B |
| 06/03/2025 | $60.86 | $61.72 (1.41%) | $62.38 | $60.55 | 258.90 K | $2.63 B |
| 06/02/2025 | $61.52 | $60.97 (-0.89%) | $61.84 | $60.11 | 191.44 K | $2.59 B |
| 05/30/2025 | $61.72 | $61.50 (-0.36%) | $62.22 | $59.78 | 244.50 K | $2.62 B |
| 05/29/2025 | $61.68 | $62.13 (0.73%) | $63.40 | $61.17 | 223.90 K | $2.64 B |
| 05/28/2025 | $62.18 | $61.50 (-1.09%) | $62.75 | $61.40 | 266.64 K | $2.62 B |
| 05/27/2025 | $61.66 | $62.43 (1.25%) | $62.49 | $60.94 | 192.40 K | $2.66 B |
| 05/23/2025 | $59.61 | $60.78 (1.96%) | $61.06 | $59.61 | 230.80 K | $2.59 B |
| 05/22/2025 | $61.05 | $61.18 (0.21%) | $62.42 | $60.65 | 465.30 K | $2.60 B |
| 05/21/2025 | $63.42 | $61.45 (-3.11%) | $63.79 | $61.36 | 237.13 K | $2.61 B |
| 05/20/2025 | $64.74 | $64.13 (-0.94%) | $64.83 | $63.23 | 181.90 K | $2.73 B |
| 05/19/2025 | $63.95 | $64.64 (1.08%) | $64.70 | $62.25 | 311.00 K | $2.75 B |
| 05/16/2025 | $64.42 | $64.70 (0.43%) | $64.77 | $63.65 | 356.12 K | $2.75 B |
| 05/15/2025 | $64.67 | $64.79 (0.19%) | $65.85 | $64.26 | 312.00 K | $2.76 B |
| 05/14/2025 | $64.91 | $64.58 (-0.51%) | $65.44 | $64.23 | 296.61 K | $2.75 B |
| 05/13/2025 | $64.45 | $65.21 (1.18%) | $65.58 | $64.45 | 187.02 K | $2.77 B |
| 05/12/2025 | $64.51 | $64.85 (0.53%) | $65.66 | $64.51 | 346.20 K | $2.76 B |
| 05/09/2025 | $61.93 | $61.85 (-0.13%) | $62.35 | $61.38 | 171.70 K | $2.63 B |
| 05/08/2025 | $61.34 | $61.97 (1.03%) | $62.55 | $61.02 | 337.50 K | $2.64 B |
| 05/07/2025 | $61.95 | $60.77 (-1.9%) | $62.17 | $60.63 | 374.70 K | $2.59 B |
| 05/06/2025 | $61.35 | $61.26 (-0.15%) | $62.34 | $60.74 | 273.40 K | $2.61 B |
| 05/05/2025 | $61.48 | $62.21 (1.19%) | $62.92 | $61.42 | 275.73 K | $2.65 B |
| 05/02/2025 | $59.70 | $62.30 (4.36%) | $62.36 | $59.58 | 365.10 K | $2.65 B |
| 05/01/2025 | $59.17 | $59.81 (1.08%) | $60.51 | $58.55 | 299.40 K | $2.54 B |
| 04/30/2025 | $58.09 | $59.09 (1.72%) | $59.57 | $57.03 | 353.40 K | $2.51 B |
| 04/29/2025 | $58.37 | $59.25 (1.51%) | $59.40 | $57.58 | 309.11 K | $2.52 B |
| 04/28/2025 | $58.08 | $58.18 (0.17%) | $58.60 | $57.26 | 299.30 K | $2.48 B |
| 04/25/2025 | $57.74 | $58.04 (0.52%) | $58.28 | $57.07 | 225.64 K | $2.47 B |
| 04/24/2025 | $57.29 | $58.36 (1.87%) | $58.51 | $56.65 | 334.03 K | $2.48 B |
| 04/23/2025 | $58.37 | $57.76 (-1.05%) | $59.57 | $57.21 | 291.10 K | $2.46 B |
| 04/22/2025 | $55.15 | $56.96 (3.28%) | $57.19 | $54.28 | 325.51 K | $2.42 B |
| 04/21/2025 | $52.15 | $54.62 (4.74%) | $55.56 | $52.15 | 503.14 K | $2.32 B |
| 04/17/2025 | $54.95 | $55.84 (1.62%) | $56.28 | $54.95 | 518.50 K | $2.38 B |
| 04/16/2025 | $55.07 | $55.36 (0.53%) | $55.96 | $54.92 | 485.80 K | $2.36 B |
| 04/15/2025 | $54.37 | $55.24 (1.6%) | $56.13 | $54.37 | 281.00 K | $2.35 B |
| 04/14/2025 | $54.67 | $54.31 (-0.66%) | $54.85 | $53.16 | 295.54 K | $2.31 B |
| 04/11/2025 | $53.60 | $53.62 (0.04%) | $54.84 | $52.38 | 420.43 K | $2.28 B |
| 04/10/2025 | $57.09 | $54.34 (-4.82%) | $57.26 | $52.69 | 363.00 K | $2.31 B |
| 04/09/2025 | $56.28 | $58.62 (4.16%) | $59.50 | $52.97 | 586.30 K | $2.49 B |
| 04/08/2025 | $56.72 | $54.63 (-3.68%) | $57.69 | $53.73 | 471.64 K | $2.32 B |
| 04/07/2025 | $54.15 | $54.90 (1.39%) | $58.07 | $52.47 | 570.00 K | $2.34 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.
