Independent Bank Corp. - Common Stock (INDB)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/29/2025	58.37	59.40	57.58	59.25	309,114	59.25
4/28/2025	58.08	58.60	57.26	58.18	299,302	58.18
4/25/2025	57.74	58.28	57.07	58.04	225,640	58.04
4/24/2025	57.29	58.51	56.65	58.36	334,030	58.36
4/23/2025	58.37	59.56	57.21	57.76	291,096	57.76
4/22/2025	55.15	57.19	54.28	56.96	325,509	56.96
4/21/2025	52.15	55.56	52.15	54.62	503,140	54.62
4/17/2025	54.95	56.28	54.95	55.84	518,497	55.84
4/16/2025	55.07	55.96	54.92	55.36	485,780	55.36
4/15/2025	54.37	56.13	54.37	55.24	280,979	55.24
4/14/2025	54.67	54.85	53.16	54.31	295,542	54.31
4/11/2025	53.60	54.84	52.38	53.62	420,426	53.62
4/10/2025	57.09	57.26	52.69	54.34	363,006	54.34
4/09/2025	56.28	59.50	52.97	58.62	586,275	58.62
4/08/2025	56.72	57.69	53.73	54.63	471,643	54.63
4/07/2025	54.15	57.39	52.47	54.90	569,971	54.90
4/04/2025	54.75	55.72	53.18	55.06	240,460	55.06
4/03/2025	59.59	59.98	56.85	57.34	412,753	57.34
4/02/2025	61.63	63.02	61.63	62.88	207,390	62.88
4/01/2025	61.72	62.81	61.12	62.48	237,389	62.48
3/31/2025	61.91	62.95	61.46	62.65	224,022	62.65
3/28/2025	64.37	64.92	62.78	63.19	167,662	62.60
3/27/2025	65.19	65.55	64.29	64.70	219,337	64.10
3/26/2025	65.49	66.70	64.75	65.15	237,712	64.54
3/25/2025	65.35	65.85	64.67	65.18	287,575	64.57
3/24/2025	63.50	65.37	63.50	65.15	317,805	64.54
3/21/2025	62.36	63.96	62.34	63.13	1,456,465	62.54
3/20/2025	63.11	64.68	63.01	63.07	351,379	62.48
3/19/2025	63.63	64.86	63.27	64.04	380,523	63.44
3/18/2025	63.68	64.03	63.01	63.61	315,175	63.02
3/17/2025	63.46	64.84	63.13	64.13	466,378	63.53
3/14/2025	62.00	63.67	62.00	63.66	262,193	63.07
3/13/2025	61.65	62.52	61.35	61.37	246,536	60.80
3/12/2025	61.21	62.60	60.52	61.39	360,436	60.82
3/11/2025	61.13	62.02	60.34	61.04	306,331	60.47
3/10/2025	62.03	62.67	60.51	60.72	542,520	60.15
3/07/2025	63.43	66.28	61.82	63.08	236,224	62.49