5 DAY PERFORMANCE
-8.67%
1 MONTH PERFORMANCE
-9.29%
3 MONTH PERFORMANCE
-2.13%
6 MONTH PERFORMANCE
-10.99%
YEAR-TO-DATE PERFORMANCE
+4.76%
1 YEAR PERFORMANCE
+21.24%
Independent Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $83.74 | $83.73 (-0.01%) | $84.30 | $83.38 | 195.82 K | $4.02 B |
| 08/06/2026 | $85.95 | $83.98 (-2.29%) | $86.24 | $83.91 | 367.20 K | $4.04 B |
| 08/05/2026 | $86.17 | $85.72 (-0.52%) | $86.45 | $85.42 | 242.61 K | $4.12 B |
| 08/04/2026 | $85.46 | $85.75 (0.34%) | $86.50 | $85.03 | 360.20 K | $4.12 B |
| 08/03/2026 | $84.44 | $85.00 (0.66%) | $85.63 | $83.50 | 340.10 K | $4.08 B |
| 07/31/2026 | $84.38 | $83.83 (-0.65%) | $84.95 | $82.93 | 527.00 K | $4.03 B |
| 07/30/2026 | $85.20 | $84.38 (-0.96%) | $85.56 | $84.23 | 466.82 K | $4.05 B |
| 07/29/2026 | $85.72 | $84.92 (-0.93%) | $86.33 | $84.73 | 443.21 K | $4.08 B |
| 07/28/2026 | $85.30 | $86.14 (0.98%) | $86.88 | $85.21 | 340.70 K | $4.14 B |
| 07/27/2026 | $85.65 | $84.72 (-1.09%) | $86.24 | $84.60 | 260.64 K | $4.07 B |
| 07/24/2026 | $82.60 | $85.12 (3.05%) | $85.78 | $82.60 | 307.04 K | $4.09 B |
| 07/23/2026 | $84.42 | $84.77 (0.41%) | $84.83 | $83.49 | 407.40 K | $4.07 B |
| 07/22/2026 | $85.08 | $85.29 (0.25%) | $85.43 | $84.15 | 325.41 K | $4.10 B |
| 07/21/2026 | $84.68 | $85.14 (0.54%) | $85.20 | $83.57 | 371.23 K | $4.09 B |
| 07/20/2026 | $84.38 | $84.81 (0.51%) | $85.01 | $83.38 | 457.10 K | $4.08 B |
| 07/17/2026 | $80.70 | $84.51 (4.72%) | $84.99 | $80.04 | 1.09 M | $4.06 B |
| 07/16/2026 | $85.24 | $87.17 (2.26%) | $87.50 | $85.24 | 638.05 K | $4.19 B |
| 07/15/2026 | $84.50 | $85.20 (0.83%) | $85.66 | $84.15 | 324.44 K | $4.09 B |
| 07/14/2026 | $83.45 | $84.19 (0.89%) | $84.26 | $83.39 | 369.40 K | $4.05 B |
| 07/13/2026 | $84.06 | $83.45 (-0.73%) | $84.12 | $83.30 | 285.21 K | $4.01 B |
| 07/10/2026 | $83.22 | $83.71 (0.59%) | $84.29 | $83.15 | 272.61 K | $4.10 B |
| 07/09/2026 | $82.48 | $83.21 (0.89%) | $83.66 | $82.47 | 673.80 K | $4.07 B |
| 07/08/2026 | $84.28 | $82.27 (-2.38%) | $84.28 | $81.89 | 330.30 K | $4.03 B |
| 07/07/2026 | $85.31 | $84.40 (-1.07%) | $85.63 | $84.36 | 261.50 K | $4.13 B |
| 07/06/2026 | $84.06 | $84.72 (0.79%) | $85.11 | $83.82 | 253.40 K | $4.15 B |
| 07/02/2026 | $85.56 | $84.18 (-1.61%) | $85.56 | $83.72 | 281.50 K | $4.12 B |
| 07/01/2026 | $83.72 | $85.00 (1.53%) | $85.74 | $83.72 | 423.41 K | $4.16 B |
| 06/30/2026 | $83.30 | $83.72 (0.5%) | $83.91 | $82.89 | 300.35 K | $4.10 B |
| 06/29/2026 | $83.88 | $83.41 (-0.56%) | $84.06 | $82.72 | 455.82 K | $4.08 B |
| 06/26/2026 | $85.46 | $85.19 (-0.32%) | $85.75 | $84.46 | 1.14 M | $4.17 B |
| 06/25/2026 | $83.86 | $85.11 (1.49%) | $85.20 | $83.84 | 490.02 K | $4.17 B |
| 06/24/2026 | $83.46 | $83.84 (0.46%) | $84.30 | $82.90 | 449.80 K | $4.11 B |
| 06/23/2026 | $81.40 | $82.96 (1.92%) | $83.16 | $81.35 | 412.14 K | $4.06 B |
| 06/22/2026 | $81.18 | $81.40 (0.27%) | $81.86 | $81.00 | 334.24 K | $3.99 B |
| 06/18/2026 | $81.69 | $81.05 (-0.78%) | $82.22 | $80.68 | 1.20 M | $3.97 B |
| 06/17/2026 | $81.95 | $81.07 (-1.07%) | $82.83 | $80.16 | 381.00 K | $3.97 B |
| 06/16/2026 | $82.68 | $82.40 (-0.34%) | $83.22 | $82.01 | 384.60 K | $4.04 B |
| 06/15/2026 | $83.55 | $82.05 (-1.8%) | $84.14 | $81.83 | 267.90 K | $4.02 B |
| 06/12/2026 | $82.37 | $83.27 (1.09%) | $83.31 | $81.92 | 413.63 K | $4.08 B |
| 06/11/2026 | $81.63 | $81.79 (0.2%) | $82.17 | $80.64 | 217.74 K | $4.01 B |
| 06/10/2026 | $81.33 | $81.33 (0%) | $81.92 | $80.92 | 276.75 K | $3.98 B |
| 06/09/2026 | $79.97 | $80.61 (0.8%) | $81.76 | $79.97 | 238.40 K | $3.95 B |
| 06/08/2026 | $79.85 | $79.45 (-0.5%) | $80.50 | $79.20 | 183.25 K | $3.89 B |
| 06/05/2026 | $78.74 | $79.57 (1.05%) | $80.03 | $78.74 | 217.42 K | $3.90 B |
| 06/04/2026 | $77.92 | $78.74 (1.05%) | $79.22 | $77.90 | 325.01 K | $3.86 B |
| 06/03/2026 | $78.76 | $76.74 (-2.56%) | $78.86 | $76.67 | 288.10 K | $3.76 B |
| 06/02/2026 | $77.26 | $79.12 (2.41%) | $79.48 | $77.26 | 303.70 K | $3.87 B |
| 06/01/2026 | $78.43 | $77.55 (-1.12%) | $78.84 | $77.26 | 534.80 K | $3.80 B |
| 05/29/2026 | $78.94 | $79.08 (0.18%) | $79.44 | $78.56 | 304.30 K | $3.87 B |
| 05/28/2026 | $78.66 | $79.09 (0.55%) | $79.26 | $77.94 | 251.71 K | $3.87 B |
| 05/27/2026 | $80.01 | $78.92 (-1.36%) | $80.22 | $78.61 | 248.79 K | $3.86 B |
| 05/26/2026 | $78.99 | $79.91 (1.16%) | $80.20 | $78.92 | 298.30 K | $3.91 B |
| 05/22/2026 | $79.27 | $78.82 (-0.57%) | $79.42 | $78.33 | 380.11 K | $3.86 B |
| 05/21/2026 | $78.50 | $78.66 (0.2%) | $78.96 | $77.66 | 298.30 K | $3.85 B |
| 05/20/2026 | $77.67 | $78.93 (1.62%) | $79.41 | $77.43 | 367.60 K | $3.87 B |
| 05/19/2026 | $77.61 | $77.48 (-0.17%) | $77.76 | $76.71 | 233.50 K | $3.79 B |
| 05/18/2026 | $76.49 | $77.61 (1.46%) | $77.73 | $76.49 | 384.32 K | $3.80 B |
| 05/15/2026 | $77.16 | $76.04 (-1.45%) | $77.99 | $75.59 | 332.31 K | $3.72 B |
| 05/14/2026 | $76.74 | $76.92 (0.23%) | $77.57 | $76.73 | 278.93 K | $3.77 B |
| 05/13/2026 | $76.55 | $76.17 (-0.5%) | $77.23 | $76.05 | 345.40 K | $3.73 B |
| 05/12/2026 | $76.96 | $76.92 (-0.05%) | $77.22 | $75.39 | 297.40 K | $3.77 B |
| 05/11/2026 | $78.54 | $76.71 (-2.33%) | $78.60 | $76.57 | 455.70 K | $3.76 B |
| 05/08/2026 | $78.21 | $78.20 (-0.01%) | $78.94 | $78.05 | 224.31 K | $3.83 B |
| 05/07/2026 | $78.76 | $78.23 (-0.67%) | $79.32 | $77.76 | 327.50 K | $3.83 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.
