5 DAY PERFORMANCE
-7.47%
1 MONTH PERFORMANCE
-3.56%
3 MONTH PERFORMANCE
-8.84%
6 MONTH PERFORMANCE
-2.63%
YEAR-TO-DATE PERFORMANCE
+4.76%
1 YEAR PERFORMANCE
+10.35%
Independent Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $87.04 | $84.40 (-3.03%) | $88.58 | $83.96 | 377.11 K | $3.99 B |
| 11/04/2026 | $85.91 | $86.42 (0.59%) | $87.24 | $84.86 | 479.30 K | $4.08 B |
| 11/03/2026 | $85.11 | $83.85 (-1.48%) | $85.11 | $83.69 | 379.24 K | $3.96 B |
| 11/02/2026 | $83.49 | $84.91 (1.7%) | $85.30 | $83.30 | 292.50 K | $4.01 B |
| 10/30/2026 | $84.15 | $82.74 (-1.68%) | $84.26 | $82.42 | 260.20 K | $3.91 B |
| 10/29/2026 | $83.21 | $83.71 (0.6%) | $84.46 | $83.21 | 302.74 K | $3.95 B |
| 10/28/2026 | $83.13 | $82.72 (-0.49%) | $83.32 | $81.97 | 330.10 K | $3.91 B |
| 10/27/2026 | $84.40 | $83.25 (-1.36%) | $84.46 | $83.01 | 525.81 K | $3.93 B |
| 10/26/2026 | $83.91 | $83.70 (-0.25%) | $84.91 | $83.45 | 351.80 K | $3.95 B |
| 10/23/2026 | $82.98 | $83.72 (0.89%) | $83.90 | $82.72 | 403.70 K | $3.95 B |
| 10/22/2026 | $81.32 | $83.43 (2.59%) | $83.49 | $81.32 | 515.94 K | $3.94 B |
| 10/21/2026 | $81.00 | $81.30 (0.37%) | $81.38 | $80.36 | 486.44 K | $3.84 B |
| 10/20/2026 | $79.46 | $80.88 (1.79%) | $81.42 | $79.46 | 444.41 K | $3.82 B |
| 10/19/2026 | $79.82 | $79.46 (-0.45%) | $80.52 | $79.11 | 453.37 K | $3.75 B |
| 10/16/2026 | $78.28 | $79.88 (2.04%) | $81.21 | $78.06 | 774.81 K | $3.77 B |
| 10/15/2026 | $76.84 | $77.08 (0.31%) | $77.54 | $76.15 | 654.99 K | $3.64 B |
| 10/14/2026 | $75.47 | $76.04 (0.76%) | $76.47 | $75.03 | 628.83 K | $3.59 B |
| 10/13/2026 | $77.36 | $76.76 (-0.78%) | $78.16 | $76.32 | 362.94 K | $3.63 B |
| 10/12/2026 | $77.04 | $77.16 (0.16%) | $78.15 | $76.96 | 596.05 K | $3.64 B |
| 10/09/2026 | $77.12 | $77.02 (-0.13%) | $77.43 | $76.52 | 413.40 K | $3.70 B |
| 10/08/2026 | $78.21 | $77.12 (-1.39%) | $78.54 | $76.24 | 1.08 M | $3.71 B |
| 10/07/2026 | $78.31 | $78.21 (-0.13%) | $79.46 | $77.91 | 392.10 K | $3.76 B |
| 10/06/2026 | $80.11 | $79.39 (-0.9%) | $80.61 | $79.20 | 355.30 K | $3.82 B |
| 10/05/2026 | $80.09 | $79.71 (-0.47%) | $80.27 | $78.91 | 453.70 K | $3.83 B |
| 10/02/2026 | $79.78 | $80.06 (0.35%) | $80.73 | $79.09 | 561.70 K | $3.85 B |
| 10/01/2026 | $77.23 | $78.93 (2.2%) | $79.10 | $76.67 | 397.20 K | $3.79 B |
| 09/30/2026 | $78.18 | $77.65 (-0.68%) | $78.69 | $77.50 | 298.85 K | $3.73 B |
| 09/29/2026 | $79.51 | $78.16 (-1.7%) | $79.69 | $77.82 | 343.50 K | $3.76 B |
| 09/28/2026 | $80.48 | $79.54 (-1.17%) | $80.63 | $79.35 | 359.44 K | $3.82 B |
| 09/25/2026 | $80.82 | $81.20 (0.47%) | $81.74 | $80.69 | 275.10 K | $3.90 B |
| 09/24/2026 | $80.28 | $80.24 (-0.05%) | $80.66 | $79.34 | 346.73 K | $3.86 B |
| 09/23/2026 | $79.91 | $79.79 (-0.15%) | $80.90 | $79.75 | 295.51 K | $3.83 B |
| 09/22/2026 | $81.86 | $80.30 (-1.91%) | $81.86 | $80.28 | 371.30 K | $3.86 B |
| 09/21/2026 | $82.30 | $81.20 (-1.34%) | $82.50 | $81.17 | 327.52 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 |
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.
