Independent Bank Corp. (INDB) Historical Prices & Data

Independent Bank Corp. Historical Rates

Frequency

Daily

From Mar 26, 2024 to Apr 26, 2024

Date	High	Low	Open	Close	% Change
Apr 25, 2024	52.54	50.98	52.24	52.35	0.21%
Apr 24, 2024	53.16	50.79	51.69	52.92	2.38%
Apr 23, 2024	52.69	50.63	50.92	52.22	2.55%
Apr 22, 2024	50.99	49.96	50.38	50.79	0.81%
Apr 19, 2024	50.77	47.84	47.84	50.56	5.69%
Apr 18, 2024	49.61	48.59	48.95	49.45	1.02%
Apr 17, 2024	49.54	48.52	49.00	48.53	-0.96%
Apr 16, 2024	48.65	47.69	48.14	48.47	0.69%
Apr 15, 2024	49.15	47.83	48.74	48.70	-0.08%
Apr 12, 2024	48.65	47.60	47.83	48.64	1.69%
Apr 11, 2024	48.41	47.27	47.59	48.21	1.30%
Apr 10, 2024	48.47	46.80	48.39	47.49	-1.86%
Apr 9, 2024	50.49	49.86	49.94	49.99	0.10%
Apr 8, 2024	50.20	49.33	49.33	49.68	0.71%
Apr 5, 2024	49.64	48.72	49.30	49.19	-0.22%
Apr 4, 2024	50.90	49.30	50.34	49.46	-1.75%
Apr 3, 2024	50.33	49.49	49.56	49.60	0.08%
Apr 2, 2024	50.59	49.47	50.08	50.02	-0.12%
Apr 1, 2024	52.61	50.44	52.47	50.80	-3.18%
Mar 28, 2024	52.65	51.74	52.19	52.02	-0.33%
Mar 27, 2024	52.15	50.62	50.62	52.12	2.97%
Mar 26, 2024	51.81	50.00	50.94	50.17	-1.51%

Highest:53.16

Lowest:46.80

Average:50.06

Difference:1.41

% Change:2.76%

Data Vendor: Xignite Logo

Stocks