5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
-7.72%
3 MONTH PERFORMANCE
-11.40%
6 MONTH PERFORMANCE
+7.33%
YEAR-TO-DATE PERFORMANCE
-1.17%
1 YEAR PERFORMANCE
+25.05%
Independent Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $61.21 | $61.39 (0.29%) | $62.60 | $60.52 | 360,436 | $2.59 B |
| 03/11/2025 | $61.13 | $61.04 (-0.15%) | $62.02 | $60.34 | 306,331 | $2.59 B |
| 03/10/2025 | $62.03 | $60.72 (-2.11%) | $62.68 | $60.51 | 542,520 | $2.58 B |
| 03/07/2025 | $63.43 | $63.08 (-0.55%) | $66.28 | $61.82 | 236,224 | $2.68 B |
| 03/06/2025 | $63.93 | $63.50 (-0.67%) | $64.19 | $63.08 | 190,000 | $2.70 B |
| 03/05/2025 | $65.40 | $64.60 (-1.22%) | $67.18 | $63.68 | 361,932 | $2.75 B |
| 03/04/2025 | $67.37 | $65.06 (-3.43%) | $67.37 | $64.80 | 269,100 | $2.76 B |
| 03/03/2025 | $68.78 | $68.03 (-1.09%) | $69.85 | $67.60 | 282,234 | $2.89 B |
| 02/28/2025 | $68.05 | $68.56 (0.75%) | $69.42 | $68.05 | 293,000 | $2.91 B |
| 02/27/2025 | $68.19 | $67.87 (-0.47%) | $68.89 | $67.75 | 265,600 | $2.88 B |
| 02/26/2025 | $67.81 | $68.41 (0.88%) | $68.47 | $67.36 | 266,500 | $2.91 B |
| 02/25/2025 | $68.39 | $68.00 (-0.57%) | $69.16 | $67.89 | 231,700 | $2.89 B |
| 02/24/2025 | $68.44 | $67.79 (-0.95%) | $68.58 | $67.45 | 337,231 | $2.88 B |
| 02/21/2025 | $69.80 | $67.90 (-2.72%) | $70.37 | $67.90 | 398,137 | $2.89 B |
| 02/20/2025 | $69.45 | $69.51 (0.09%) | $69.77 | $67.88 | 306,535 | $2.95 B |
| 02/19/2025 | $69.41 | $69.80 (0.56%) | $70.12 | $66.28 | 264,219 | $2.97 B |
| 02/18/2025 | $68.66 | $69.91 (1.82%) | $70.31 | $68.37 | 238,022 | $2.97 B |
| 02/14/2025 | $69.54 | $68.53 (-1.45%) | $69.94 | $68.25 | 199,100 | $2.91 B |
| 02/13/2025 | $68.98 | $69.01 (0.04%) | $69.04 | $67.80 | 138,700 | $2.93 B |
| 02/12/2025 | $69.06 | $68.75 (-0.45%) | $69.53 | $68.52 | 285,309 | $2.92 B |
| 02/11/2025 | $68.79 | $70.24 (2.11%) | $70.47 | $68.79 | 214,500 | $2.99 B |
| 02/10/2025 | $69.69 | $69.28 (-0.59%) | $70.09 | $69.04 | 311,029 | $2.94 B |
| 02/07/2025 | $70.06 | $69.80 (-0.37%) | $70.06 | $68.29 | 333,300 | $2.97 B |
| 02/06/2025 | $69.34 | $70.29 (1.37%) | $70.41 | $68.78 | 226,348 | $2.99 B |
| 02/05/2025 | $68.52 | $69.03 (0.74%) | $69.12 | $65.44 | 162,101 | $2.93 B |
| 02/04/2025 | $65.10 | $68.14 (4.67%) | $68.25 | $64.07 | 155,300 | $2.90 B |
| 02/03/2025 | $65.77 | $66.23 (0.7%) | $67.09 | $64.83 | 216,442 | $2.81 B |
| 01/31/2025 | $67.26 | $67.16 (-0.15%) | $68.54 | $66.94 | 231,800 | $2.85 B |
| 01/30/2025 | $66.57 | $67.28 (1.07%) | $68.44 | $65.16 | 217,500 | $2.86 B |
| 01/29/2025 | $66.98 | $66.65 (-0.49%) | $67.86 | $65.88 | 138,928 | $2.83 B |
| 01/28/2025 | $67.30 | $66.98 (-0.48%) | $68.00 | $66.59 | 164,006 | $2.85 B |
| 01/27/2025 | $66.75 | $67.47 (1.08%) | $68.32 | $66.40 | 391,705 | $2.87 B |
| 01/24/2025 | $65.56 | $66.58 (1.56%) | $66.98 | $65.33 | 185,631 | $2.83 B |
| 01/23/2025 | $67.12 | $65.88 (-1.85%) | $67.36 | $65.28 | 263,400 | $2.80 B |
| 01/22/2025 | $67.72 | $67.35 (-0.55%) | $67.80 | $66.74 | 369,337 | $2.86 B |
| 01/21/2025 | $66.85 | $68.20 (2.02%) | $68.96 | $66.85 | 402,900 | $2.90 B |
| 01/17/2025 | $64.70 | $67.04 (3.62%) | $68.17 | $64.60 | 468,700 | $2.85 B |
| 01/16/2025 | $64.72 | $63.92 (-1.24%) | $65.04 | $63.66 | 227,200 | $2.72 B |
| 01/15/2025 | $64.00 | $64.80 (1.25%) | $66.32 | $64.00 | 270,706 | $2.75 B |
| 01/14/2025 | $61.74 | $63.56 (2.95%) | $63.61 | $61.55 | 230,500 | $2.70 B |
| 01/13/2025 | $59.87 | $61.04 (1.95%) | $61.38 | $59.46 | 190,100 | $2.59 B |
| 01/10/2025 | $61.17 | $60.31 (-1.41%) | $62.24 | $59.54 | 249,200 | $2.56 B |
| 01/08/2025 | $62.43 | $62.35 (-0.13%) | $62.81 | $61.62 | 377,400 | $2.65 B |
| 01/07/2025 | $63.69 | $62.70 (-1.55%) | $63.79 | $62.07 | 246,746 | $2.66 B |
| 01/06/2025 | $63.92 | $63.44 (-0.75%) | $64.98 | $63.30 | 185,100 | $2.70 B |
| 01/03/2025 | $63.47 | $63.92 (0.71%) | $64.00 | $62.27 | 177,000 | $2.72 B |
| 01/02/2025 | $64.58 | $63.19 (-2.15%) | $65.05 | $62.97 | 170,800 | $2.69 B |
| 12/31/2024 | $64.22 | $64.19 (-0.05%) | $65.29 | $63.84 | 144,223 | $2.73 B |
| 12/30/2024 | $64.35 | $64.11 (-0.37%) | $64.69 | $63.64 | 136,900 | $2.72 B |
| 12/27/2024 | $65.33 | $65.00 (-0.51%) | $66.15 | $64.17 | 248,328 | $2.76 B |
| 12/26/2024 | $65.56 | $65.92 (0.55%) | $66.19 | $65.44 | 163,742 | $2.80 B |
| 12/24/2024 | $66.19 | $66.11 (-0.12%) | $67.02 | $65.42 | 213,016 | $2.81 B |
| 12/23/2024 | $65.54 | $66.26 (1.1%) | $66.34 | $65.40 | 225,857 | $2.82 B |
| 12/20/2024 | $64.78 | $66.02 (1.91%) | $67.04 | $64.78 | 607,563 | $2.81 B |
| 12/19/2024 | $66.76 | $65.50 (-1.89%) | $67.49 | $64.85 | 249,331 | $2.78 B |
| 12/18/2024 | $70.20 | $65.74 (-6.35%) | $70.60 | $65.21 | 488,331 | $2.79 B |
| 12/17/2024 | $71.12 | $69.48 (-2.31%) | $71.81 | $69.39 | 211,100 | $2.95 B |
| 12/16/2024 | $71.15 | $71.68 (0.74%) | $71.73 | $70.75 | 223,635 | $3.05 B |
| 12/13/2024 | $71.41 | $70.80 (-0.85%) | $71.48 | $70.29 | 217,200 | $3.01 B |
| 12/12/2024 | $71.32 | $71.60 (0.39%) | $72.21 | $71.07 | 215,800 | $3.04 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.
