5 DAY PERFORMANCE
-7.11%
1 MONTH PERFORMANCE
-8.56%
3 MONTH PERFORMANCE
-5.95%
6 MONTH PERFORMANCE
+2.49%
YEAR-TO-DATE PERFORMANCE
+4.76%
1 YEAR PERFORMANCE
+9.14%
Independent Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $82.30 | $81.20 (-1.34%) | $82.50 | $81.17 | 327.50 K | $3.90 B |
| 09/18/2026 | $81.98 | $82.24 (0.32%) | $82.53 | $81.20 | 1.26 M | $3.95 B |
| 09/17/2026 | $83.26 | $82.42 (-1.01%) | $83.26 | $81.99 | 329.03 K | $3.96 B |
| 09/16/2026 | $83.64 | $82.48 (-1.39%) | $83.81 | $81.07 | 448.65 K | $3.96 B |
| 09/15/2026 | $83.38 | $83.64 (0.31%) | $84.34 | $83.38 | 376.30 K | $4.02 B |
| 09/14/2026 | $82.80 | $83.43 (0.76%) | $83.90 | $82.47 | 307.21 K | $4.01 B |
| 09/11/2026 | $83.77 | $82.74 (-1.23%) | $84.02 | $81.80 | 275.00 K | $3.98 B |
| 09/10/2026 | $82.19 | $82.80 (0.74%) | $82.83 | $81.31 | 399.00 K | $3.98 B |
| 09/09/2026 | $81.79 | $82.31 (0.64%) | $82.87 | $81.74 | 307.40 K | $3.96 B |
| 09/08/2026 | $83.46 | $82.54 (-1.1%) | $83.46 | $82.24 | 283.51 K | $3.97 B |
| 09/04/2026 | $82.50 | $83.90 (1.7%) | $84.02 | $82.50 | 217.10 K | $4.03 B |
| 09/03/2026 | $82.02 | $82.88 (1.05%) | $82.99 | $82.02 | 269.84 K | $3.98 B |
| 09/02/2026 | $80.39 | $81.65 (1.57%) | $82.35 | $79.87 | 285.40 K | $3.92 B |
| 09/01/2026 | $81.06 | $79.94 (-1.38%) | $81.44 | $79.69 | 185.40 K | $3.84 B |
| 08/31/2026 | $81.99 | $81.18 (-0.99%) | $82.06 | $81.02 | 147.70 K | $3.90 B |
| 08/28/2026 | $82.66 | $82.06 (-0.73%) | $83.42 | $81.75 | 195.40 K | $3.94 B |
| 08/27/2026 | $82.27 | $82.42 (0.18%) | $82.57 | $81.08 | 195.00 K | $3.96 B |
| 08/26/2026 | $83.48 | $82.78 (-0.84%) | $83.48 | $82.62 | 235.60 K | $3.98 B |
| 08/25/2026 | $83.48 | $83.19 (-0.35%) | $83.74 | $82.77 | 303.51 K | $4.00 B |
| 08/24/2026 | $83.66 | $83.48 (-0.22%) | $84.52 | $83.34 | 365.70 K | $4.01 B |
| 08/21/2026 | $84.00 | $83.73 (-0.32%) | $84.43 | $82.82 | 331.70 K | $4.02 B |
| 08/20/2026 | $82.99 | $83.51 (0.63%) | $83.87 | $82.74 | 337.90 K | $4.01 B |
| 08/19/2026 | $85.37 | $83.33 (-2.39%) | $85.51 | $83.15 | 365.50 K | $4.00 B |
| 08/18/2026 | $86.33 | $85.34 (-1.15%) | $86.38 | $84.75 | 271.12 K | $4.10 B |
| 08/17/2026 | $85.51 | $86.04 (0.62%) | $86.56 | $85.48 | 281.60 K | $4.13 B |
| 08/14/2026 | $85.43 | $85.94 (0.6%) | $86.22 | $85.43 | 173.50 K | $4.13 B |
| 08/13/2026 | $85.96 | $85.50 (-0.54%) | $86.22 | $85.29 | 230.02 K | $4.11 B |
| 08/12/2026 | $84.93 | $85.33 (0.47%) | $85.73 | $84.70 | 231.03 K | $4.10 B |
| 08/11/2026 | $83.89 | $84.80 (1.08%) | $84.97 | $83.89 | 199.32 K | $4.08 B |
| 08/10/2026 | $83.20 | $83.82 (0.75%) | $84.09 | $83.10 | 273.91 K | $4.03 B |
| 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 |
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.
