5 DAY PERFORMANCE
-1.15%
1 MONTH PERFORMANCE
-1.54%
3 MONTH PERFORMANCE
-10.99%
6 MONTH PERFORMANCE
+10.35%
YEAR-TO-DATE PERFORMANCE
+4.76%
1 YEAR PERFORMANCE
+24.98%
Independent Bank Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $78.98 | $78.31 (-0.85%) | $79.45 | $78.16 | 118.97 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 | $3.94 B |
| 04/09/2026 | $79.53 | $81.25 (2.16%) | $81.45 | $79.49 | 350.50 K | $4.02 B |
| 04/08/2026 | $80.05 | $80.13 (0.1%) | $81.80 | $79.89 | 307.01 K | $3.96 B |
| 04/07/2026 | $77.69 | $78.00 (0.4%) | $78.25 | $77.22 | 243.43 K | $3.86 B |
| 04/06/2026 | $76.69 | $77.76 (1.4%) | $78.29 | $76.40 | 337.00 K | $3.85 B |
| 04/02/2026 | $75.29 | $76.78 (1.98%) | $76.86 | $74.71 | 247.93 K | $3.80 B |
| 04/01/2026 | $75.40 | $76.21 (1.07%) | $77.02 | $75.40 | 223.11 K | $3.77 B |
| 03/31/2026 | $74.66 | $75.21 (0.74%) | $76.61 | $73.83 | 296.74 K | $3.72 B |
| 03/30/2026 | $73.70 | $73.58 (-0.16%) | $73.95 | $73.30 | 318.80 K | $3.64 B |
| 03/27/2026 | $74.43 | $73.73 (-0.94%) | $75.35 | $73.58 | 271.90 K | $3.65 B |
| 03/26/2026 | $74.22 | $75.07 (1.15%) | $75.25 | $74.22 | 232.21 K | $3.71 B |
| 03/25/2026 | $75.63 | $74.95 (-0.9%) | $75.84 | $74.49 | 290.40 K | $3.71 B |
| 03/24/2026 | $74.58 | $75.01 (0.58%) | $76.11 | $74.27 | 313.55 K | $3.71 B |
| 03/23/2026 | $76.56 | $75.14 (-1.85%) | $77.09 | $75.11 | 499.30 K | $3.72 B |
| 03/20/2026 | $75.34 | $74.70 (-0.85%) | $75.34 | $74.04 | 783.75 K | $3.69 B |
| 03/19/2026 | $73.77 | $74.35 (0.79%) | $74.70 | $72.66 | 334.00 K | $3.68 B |
| 03/18/2026 | $74.18 | $73.71 (-0.63%) | $74.86 | $73.15 | 428.40 K | $3.65 B |
| 03/17/2026 | $75.80 | $74.42 (-1.82%) | $76.20 | $74.06 | 187.65 K | $3.68 B |
| 03/16/2026 | $75.18 | $74.78 (-0.53%) | $75.86 | $74.34 | 378.50 K | $3.70 B |
| 03/13/2026 | $75.57 | $74.74 (-1.1%) | $76.46 | $74.08 | 299.50 K | $3.70 B |
| 03/12/2026 | $73.23 | $75.08 (2.53%) | $75.26 | $72.75 | 393.03 K | $3.71 B |
| 03/11/2026 | $75.75 | $75.33 (-0.55%) | $76.54 | $74.92 | 286.40 K | $3.73 B |
| 03/10/2026 | $75.96 | $76.45 (0.65%) | $78.16 | $75.63 | 384.40 K | $3.78 B |
| 03/09/2026 | $75.75 | $76.56 (1.07%) | $76.99 | $73.63 | 421.00 K | $3.79 B |
| 03/06/2026 | $76.09 | $77.21 (1.47%) | $77.31 | $74.86 | 269.93 K | $3.82 B |
| 03/05/2026 | $78.52 | $78.30 (-0.28%) | $79.79 | $77.32 | 236.20 K | $3.87 B |
| 03/04/2026 | $79.74 | $79.31 (-0.54%) | $80.37 | $78.91 | 199.24 K | $3.92 B |
| 03/03/2026 | $77.71 | $79.48 (2.28%) | $80.07 | $77.17 | 215.64 K | $3.93 B |
| 03/02/2026 | $77.56 | $79.91 (3.03%) | $80.47 | $76.58 | 397.43 K | $3.95 B |
| 02/27/2026 | $80.31 | $78.07 (-2.79%) | $81.08 | $77.64 | 502.90 K | $3.86 B |
| 02/26/2026 | $82.01 | $82.04 (0.04%) | $83.57 | $81.12 | 251.20 K | $4.06 B |
| 02/25/2026 | $81.06 | $81.73 (0.83%) | $82.23 | $80.14 | 215.90 K | $4.04 B |
| 02/24/2026 | $80.01 | $80.48 (0.59%) | $81.03 | $79.65 | 271.00 K | $3.98 B |
| 02/23/2026 | $83.40 | $79.99 (-4.09%) | $83.40 | $79.06 | 355.12 K | $3.96 B |
| 02/20/2026 | $82.18 | $83.46 (1.56%) | $83.50 | $81.30 | 243.63 K | $4.13 B |
| 02/19/2026 | $81.70 | $82.17 (0.58%) | $82.36 | $78.54 | 273.54 K | $4.06 B |
| 02/18/2026 | $82.92 | $82.26 (-0.8%) | $84.62 | $81.98 | 217.88 K | $4.07 B |
| 02/17/2026 | $83.98 | $82.95 (-1.23%) | $84.99 | $82.80 | 258.03 K | $4.10 B |
| 02/13/2026 | $83.16 | $83.68 (0.63%) | $83.87 | $81.94 | 191.20 K | $4.14 B |
| 02/12/2026 | $85.02 | $82.85 (-2.55%) | $85.50 | $81.96 | 281.90 K | $4.10 B |
| 02/11/2026 | $85.41 | $84.18 (-1.44%) | $86.30 | $83.93 | 315.30 K | $4.16 B |
| 02/10/2026 | $84.73 | $84.61 (-0.14%) | $85.87 | $84.00 | 278.00 K | $4.18 B |
| 02/09/2026 | $85.85 | $85.18 (-0.78%) | $86.29 | $84.84 | 229.50 K | $4.21 B |
| 02/06/2026 | $85.70 | $86.01 (0.36%) | $87.00 | $85.22 | 300.95 K | $4.25 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.
