Independent Bank Corp. - Common Stock (INDB)

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

Date Range:

2025-01-11 - 2025-04-11

Date	Open	High	Low	Close	Volume	Adjusted Close
4/10/2025	57.09	57.26	52.69	54.34	363,006	54.34
4/09/2025	56.28	59.50	52.97	58.62	586,275	58.62
4/08/2025	56.72	57.69	53.73	54.63	471,643	54.63
4/07/2025	54.15	57.39	52.47	54.90	569,971	54.90
4/04/2025	54.75	55.72	53.18	55.06	240,460	55.06
4/03/2025	59.59	59.98	56.85	57.34	412,753	57.34
4/02/2025	61.63	63.02	61.63	62.88	207,390	62.88
4/01/2025	61.72	62.81	61.12	62.48	237,389	62.48
3/31/2025	61.91	62.95	61.46	62.65	224,022	62.65
3/28/2025	64.37	64.92	62.78	63.19	167,662	62.60
3/27/2025	65.19	65.55	64.29	64.70	219,337	64.10
3/26/2025	65.49	66.70	64.75	65.15	237,712	64.54
3/25/2025	65.35	65.85	64.67	65.18	287,575	64.57
3/24/2025	63.50	65.37	63.50	65.15	317,805	64.54
3/21/2025	62.36	63.96	62.34	63.13	1,456,465	62.54
3/20/2025	63.11	64.68	63.01	63.07	351,379	62.48
3/19/2025	63.63	64.86	63.27	64.04	380,523	63.44
3/18/2025	63.68	64.03	63.01	63.61	315,175	63.02
3/17/2025	63.46	64.84	63.13	64.13	466,378	63.53
3/14/2025	62.00	63.67	62.00	63.66	262,193	63.07
3/13/2025	61.65	62.52	61.35	61.37	246,536	60.80
3/12/2025	61.21	62.60	60.52	61.39	360,436	60.82
3/11/2025	61.13	62.02	60.34	61.04	306,331	60.47
3/10/2025	62.03	62.67	60.51	60.72	542,520	60.15
3/07/2025	63.43	66.28	61.82	63.08	236,224	62.49
3/06/2025	63.93	64.19	63.08	63.50	189,995	62.91
3/05/2025	65.40	67.18	63.68	64.60	361,932	64.00
3/04/2025	67.37	67.37	64.80	65.06	269,092	64.45
3/03/2025	68.78	69.85	67.60	68.03	282,234	67.39
2/28/2025	68.05	69.42	68.05	68.56	292,984	67.92
2/27/2025	68.19	68.89	67.75	67.87	265,555	67.24
2/26/2025	67.81	68.47	67.36	68.41	266,466	67.77
2/25/2025	68.39	69.16	67.89	68.00	231,681	67.37
2/24/2025	68.44	68.58	67.45	67.79	337,231	67.16
2/21/2025	69.80	70.37	67.90	67.90	398,137	67.27
2/20/2025	69.45	69.77	67.88	69.51	306,535	68.86
2/19/2025	69.41	70.12	66.28	69.80	264,219	69.15
2/18/2025	68.66	70.31	68.37	69.91	238,022	69.26
2/14/2025	69.54	69.94	68.25	68.53	199,075	67.89
2/13/2025	68.98	69.04	67.80	69.01	138,667	68.37
2/12/2025	69.06	69.53	68.52	68.75	285,309	68.11
2/11/2025	68.79	70.47	68.79	70.24	214,464	69.58
2/10/2025	69.69	70.09	69.04	69.28	311,029	68.63
2/07/2025	70.06	70.06	68.29	69.80	333,279	69.15
2/06/2025	69.34	70.41	68.78	70.29	226,348	69.63
2/05/2025	68.52	69.12	65.44	69.03	162,101	68.39
2/04/2025	65.10	68.25	64.07	68.14	155,299	67.50
2/03/2025	65.77	67.09	64.83	66.23	216,442	65.61
1/31/2025	67.26	68.54	66.94	67.16	231,762	66.53
1/30/2025	66.57	68.44	65.16	67.28	217,471	66.65
1/29/2025	66.98	67.86	65.88	66.65	138,928	66.03
1/28/2025	67.30	68.00	66.59	66.98	164,006	66.35
1/27/2025	66.75	68.31	66.39	67.47	391,705	66.84
1/24/2025	65.56	66.98	65.33	66.58	185,631	65.96
1/23/2025	67.12	67.36	65.28	65.88	263,393	65.26
1/22/2025	67.72	67.80	66.74	67.35	369,337	66.72
1/21/2025	66.85	68.96	66.85	68.20	402,898	67.56
1/17/2025	64.70	68.17	64.60	67.04	468,694	66.41
1/16/2025	64.72	65.04	63.66	63.92	227,185	63.32
1/15/2025	64.00	66.32	64.00	64.80	271,160	64.19
1/14/2025	61.74	63.61	61.55	63.56	230,490	62.97
1/13/2025	59.87	61.38	59.46	61.04	190,072	60.47