Independent Bank Corp. - Common Stock (INDB)

Historical Prices For Independent Bank Corp. - Common Stock (INDB)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	68.93	69.48	68.42	68.89	238,856	68.89
10/01/2025	68.58	69.22	67.85	69.13	156,064	69.13
9/30/2025	69.23	69.64	68.09	69.17	211,177	69.17
9/29/2025	70.36	70.47	68.95	69.44	238,229	69.44
9/26/2025	70.72	71.37	70.19	70.99	185,008	70.40
9/25/2025	70.11	70.63	69.76	70.41	175,838	69.82
9/24/2025	70.36	70.92	68.53	70.44	144,671	69.85
9/23/2025	70.28	71.82	70.28	70.55	218,759	69.96
9/22/2025	70.65	70.92	69.79	70.15	227,136	69.57
9/19/2025	72.84	73.36	70.91	71.13	1,012,941	70.54
9/18/2025	70.87	73.02	70.53	72.84	300,013	72.23
9/17/2025	70.05	72.29	69.86	70.45	294,333	69.86
9/16/2025	70.81	70.81	69.08	69.88	301,062	69.30
9/15/2025	70.80	71.64	67.84	70.87	672,274	70.28
9/12/2025	70.01	71.31	68.39	71.28	433,358	70.69
9/11/2025	69.47	70.18	69.03	70.09	189,670	69.51
9/10/2025	69.70	70.41	69.14	69.31	254,823	68.73
9/09/2025	70.73	71.31	69.61	69.85	251,398	69.27
9/08/2025	71.14	71.69	70.05	71.00	201,992	70.41
9/05/2025	72.29	73.11	70.86	71.09	358,896	70.50
9/04/2025	70.86	72.15	70.58	72.05	279,061	71.45
9/03/2025	70.56	71.47	68.07	70.53	242,497	69.94
9/02/2025	70.77	71.30	70.19	71.05	217,547	70.46
8/29/2025	71.83	72.35	71.43	71.51	210,739	70.92
8/28/2025	72.16	72.56	71.21	71.69	205,042	71.09
8/27/2025	70.94	72.47	70.93	71.94	252,551	71.34
8/26/2025	70.42	71.70	70.42	71.31	252,847	70.72
8/25/2025	70.43	71.23	67.93	70.56	264,192	69.97
8/22/2025	67.45	70.98	66.84	70.94	333,095	70.35
8/21/2025	66.79	67.90	66.46	66.96	313,767	66.40
8/20/2025	66.81	67.50	66.23	67.24	265,884	66.68
8/19/2025	66.76	67.64	66.50	66.70	187,620	66.15
8/18/2025	65.65	67.11	65.09	66.87	310,547	66.31
8/15/2025	68.19	68.55	66.07	66.08	452,386	65.53
8/14/2025	66.76	68.17	66.76	68.00	410,671	67.43
8/13/2025	67.16	68.33	66.81	67.86	335,181	67.30
8/12/2025	64.99	67.19	63.25	66.90	362,644	66.34
8/11/2025	63.89	64.42	63.46	64.38	274,197	63.84
8/08/2025	63.69	64.01	62.90	63.81	141,045	63.28
8/07/2025	64.25	64.25	62.73	63.15	298,766	62.63
8/06/2025	64.12	64.49	63.52	63.59	336,631	63.06
8/05/2025	64.11	64.68	62.59	64.12	530,498	63.59
8/04/2025	62.42	63.99	62.07	63.96	353,389	63.43
8/01/2025	62.78	63.13	61.55	62.06	546,784	61.54
7/31/2025	63.56	64.21	63.20	63.55	389,762	63.02
7/30/2025	65.15	65.58	63.96	64.26	461,445	63.73
7/29/2025	66.40	66.40	64.64	64.86	628,586	64.32
7/28/2025	66.30	66.33	65.71	65.87	269,143	65.32
7/25/2025	66.62	66.90	65.64	66.24	319,898	65.69
7/24/2025	67.82	68.17	66.49	66.64	296,895	66.09
7/23/2025	68.74	69.11	67.53	68.46	385,151	67.89
7/22/2025	68.87	69.11	67.97	68.51	409,440	67.94
7/21/2025	69.82	70.75	68.66	68.73	584,555	68.16
7/18/2025	68.00	71.19	67.21	69.48	934,092	68.90
7/17/2025	64.09	65.73	64.09	65.69	425,460	65.14
7/16/2025	64.45	65.52	63.13	64.17	369,898	63.64
7/15/2025	66.86	67.15	64.10	64.14	461,598	63.61
7/14/2025	65.81	67.13	65.12	67.04	365,475	66.48
7/11/2025	66.84	66.86	65.89	65.98	439,794	65.43
7/10/2025	66.59	67.75	65.88	67.41	427,494	66.85
7/09/2025	66.68	67.14	66.08	66.77	314,877	66.22
7/08/2025	65.51	67.23	65.44	66.34	649,988	65.79
7/07/2025	66.43	67.91	65.20	65.27	1,546,400	64.73
7/03/2025	66.37	67.80	66.26	66.94	483,211	66.38