5 DAY PERFORMANCE
-5.54%
1 MONTH PERFORMANCE
-2.87%
3 MONTH PERFORMANCE
+1.89%
6 MONTH PERFORMANCE
+1.06%
YEAR-TO-DATE PERFORMANCE
+4.76%
1 YEAR PERFORMANCE
+22.24%
Independent Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $81.53 | $82.29 (0.93%) | $82.34 | $81.35 | 85.22 K | |
| 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 |
| 05/06/2026 | $78.77 | $78.63 (-0.18%) | $79.46 | $78.16 | 257.95 K | $3.85 B |
| 05/05/2026 | $77.31 | $77.90 (0.76%) | $78.47 | $77.12 | 355.41 K | $3.81 B |
| 05/04/2026 | $77.45 | $77.16 (-0.37%) | $77.82 | $76.57 | 350.30 K | $3.78 B |
| 05/01/2026 | $77.99 | $77.45 (-0.69%) | $78.77 | $77.44 | 268.82 K | $3.79 B |
| 04/30/2026 | $76.57 | $77.99 (1.85%) | $78.86 | $76.50 | 355.13 K | $3.82 B |
| 04/29/2026 | $78.45 | $77.05 (-1.78%) | $78.96 | $76.97 | 322.52 K | $3.77 B |
| 04/28/2026 | $78.61 | $78.77 (0.2%) | $79.32 | $78.46 | 320.25 K | $3.86 B |
| 04/27/2026 | $77.75 | $78.10 (0.45%) | $79.18 | $77.75 | 553.33 K | $3.82 B |
| 04/24/2026 | $78.04 | $77.75 (-0.37%) | $78.35 | $77.20 | 365.91 K | $3.81 B |
| 04/23/2026 | $78.66 | $78.24 (-0.53%) | $79.37 | $77.50 | 396.00 K | $3.83 B |
| 04/22/2026 | $77.99 | $78.28 (0.37%) | $79.06 | $77.18 | 304.94 K | $3.83 B |
| 04/21/2026 | $79.01 | $77.67 (-1.7%) | $79.65 | $77.37 | 358.14 K | $3.80 B |
| 04/20/2026 | $77.78 | $79.23 (1.86%) | $79.42 | $77.04 | 550.57 K | $3.88 B |
| 04/17/2026 | $78.41 | $77.95 (-0.59%) | $80.44 | $77.06 | 996.11 K | $3.82 B |
| 04/16/2026 | $79.43 | $78.41 (-1.28%) | $79.73 | $78.22 | 412.63 K | $3.84 B |
| 04/15/2026 | $80.41 | $79.43 (-1.22%) | $80.41 | $78.74 | 267.31 K | $3.89 B |
| 04/14/2026 | $80.12 | $80.04 (-0.1%) | $80.75 | $79.13 | 277.90 K | $3.92 B |
| 04/13/2026 | $79.69 | $80.36 (0.84%) | $80.47 | $78.20 | 272.02 K | $3.94 B |
| 04/10/2026 | $81.12 | $79.62 (-1.85%) | $81.12 | $79.52 | 223.30 K | $3.90 B |
| 04/09/2026 | $79.53 | $81.25 (2.16%) | $81.45 | $79.49 | 350.50 K | $3.98 B |
| 04/08/2026 | $80.05 | $80.13 (0.1%) | $81.80 | $79.89 | 307.01 K | $3.92 B |
| 04/07/2026 | $77.69 | $78.00 (0.4%) | $78.25 | $77.22 | 243.43 K | $3.82 B |
| 04/06/2026 | $76.69 | $77.76 (1.4%) | $78.29 | $76.40 | 337.00 K | $3.81 B |
| 04/02/2026 | $75.29 | $76.78 (1.98%) | $76.86 | $74.71 | 247.93 K | $3.76 B |
| 04/01/2026 | $75.40 | $76.21 (1.07%) | $77.02 | $75.40 | 223.11 K | $3.73 B |
| 03/31/2026 | $74.66 | $75.21 (0.74%) | $76.61 | $73.83 | 296.74 K | $3.68 B |
| 03/30/2026 | $73.70 | $73.58 (-0.16%) | $73.95 | $73.30 | 318.80 K | $3.60 B |
| 03/27/2026 | $74.43 | $73.73 (-0.94%) | $75.35 | $73.58 | 271.90 K | $3.61 B |
| 03/26/2026 | $74.22 | $75.07 (1.15%) | $75.25 | $74.22 | 232.21 K | $3.68 B |
| 03/25/2026 | $75.63 | $74.95 (-0.9%) | $75.84 | $74.49 | 290.40 K | $3.67 B |
| 03/24/2026 | $74.58 | $75.01 (0.58%) | $76.11 | $74.27 | 313.55 K | $3.67 B |
| 03/23/2026 | $76.56 | $75.14 (-1.85%) | $77.09 | $75.11 | 499.30 K | $3.68 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.
