Independent Bank Corp. - Common Stock (INDB)

Historical Prices For Independent Bank Corp. - Common Stock (INDB)

Date Range:

2025-04-30 - 2025-07-31

Date	Open	High	Low	Close	Volume	Adjusted Close
7/30/2025	65.15	65.58	63.96	64.26	461,445	64.26
7/29/2025	66.40	66.40	64.64	64.86	628,586	64.86
7/28/2025	66.30	66.33	65.71	65.87	269,143	65.87
7/25/2025	66.62	66.90	65.64	66.24	319,898	66.24
7/24/2025	67.82	68.17	66.49	66.64	296,895	66.64
7/23/2025	68.74	69.11	67.53	68.46	385,151	68.46
7/22/2025	68.87	69.11	67.97	68.51	409,440	68.51
7/21/2025	69.82	70.75	68.66	68.73	584,555	68.73
7/18/2025	68.00	71.19	67.21	69.48	934,092	69.48
7/17/2025	64.09	65.73	64.09	65.69	425,460	65.69
7/16/2025	64.45	65.52	63.13	64.17	369,898	64.17
7/15/2025	66.86	67.15	64.10	64.14	461,598	64.14
7/14/2025	65.81	67.13	65.12	67.04	365,475	67.04
7/11/2025	66.84	66.86	65.89	65.98	439,794	65.98
7/10/2025	66.59	67.75	65.88	67.41	427,494	67.41
7/09/2025	66.68	67.14	66.08	66.77	314,877	66.77
7/08/2025	65.51	67.23	65.44	66.34	649,988	66.34
7/07/2025	66.43	67.91	65.20	65.27	1,546,400	65.27
7/03/2025	66.37	67.80	66.26	66.94	483,211	66.94
7/02/2025	65.74	66.49	64.85	66.15	671,411	66.15
7/01/2025	62.24	66.15	61.19	65.34	693,225	65.34
6/30/2025	63.53	63.81	62.59	62.88	335,339	62.88
6/27/2025	63.77	64.24	63.03	63.63	562,544	63.63
6/26/2025	62.18	63.80	61.63	63.70	293,616	63.70
6/25/2025	62.63	62.76	61.69	61.78	329,748	61.78
6/24/2025	63.22	64.14	57.01	62.71	326,626	62.71
6/23/2025	60.84	62.67	59.31	62.63	354,167	62.63
6/20/2025	61.71	62.21	60.57	61.06	920,469	61.06
6/18/2025	60.93	62.13	60.93	61.26	337,024	61.26
6/17/2025	62.05	62.88	61.16	61.26	301,247	61.26
6/16/2025	64.31	64.59	62.67	62.71	286,820	62.71
6/13/2025	64.83	70.00	63.34	63.45	290,692	63.45
6/12/2025	64.73	65.36	64.27	65.25	276,732	65.25
6/11/2025	66.04	66.07	64.81	65.20	196,754	65.20
6/10/2025	64.70	65.95	64.70	65.63	213,718	65.63
6/09/2025	64.20	65.35	63.47	64.72	272,310	64.72
6/06/2025	63.01	63.91	62.85	63.87	303,816	63.87
6/05/2025	61.50	62.09	61.15	61.95	350,031	61.95
6/04/2025	61.54	62.10	60.25	61.35	237,562	61.35
6/03/2025	60.86	62.38	60.55	61.72	258,894	61.72
6/02/2025	61.52	61.84	60.10	60.97	191,440	60.97
5/30/2025	61.72	62.22	59.77	61.50	244,469	61.50
5/29/2025	61.68	63.40	61.17	62.13	223,855	62.13
5/28/2025	62.18	62.75	61.40	61.50	266,635	61.50
5/27/2025	61.66	62.49	60.94	62.43	192,369	62.43
5/23/2025	59.61	61.06	59.61	60.78	230,801	60.78
5/22/2025	61.05	62.42	60.65	61.18	465,282	61.18
5/21/2025	63.42	63.79	61.36	61.45	237,133	61.45
5/20/2025	64.74	64.83	63.23	64.13	181,873	64.13
5/19/2025	63.95	64.70	62.24	64.64	310,969	64.64
5/16/2025	64.42	64.77	63.65	64.70	356,117	64.70
5/15/2025	64.67	65.84	64.26	64.79	311,997	64.79
5/14/2025	64.91	65.44	64.23	64.58	296,614	64.58
5/13/2025	64.45	65.58	64.45	65.21	187,022	65.21
5/12/2025	64.51	65.66	64.51	64.85	346,190	64.85
5/09/2025	61.93	62.35	61.38	61.85	171,680	61.85
5/08/2025	61.34	62.55	61.02	61.97	337,469	61.97
5/07/2025	61.95	62.17	60.63	60.77	374,658	60.77
5/06/2025	61.35	62.34	60.74	61.26	273,363	61.26
5/05/2025	61.48	62.91	61.42	62.21	275,734	62.21
5/02/2025	59.70	62.36	59.58	62.30	365,084	62.30
5/01/2025	59.17	60.51	58.55	59.80	299,379	59.80
4/30/2025	58.09	59.56	57.03	59.09	353,396	59.09