Independent Bank Corp. (INDB) Historical Prices & Data

Independent Bank Corp. Historical Rates

Frequency

Daily

From Oct 14, 2024 to Nov 14, 2024

Date	High	Low	Open	Close	% Change
Nov 14, 2024	73.37	71.52	72.85	71.89	-1.32%
Nov 13, 2024	74.88	72.76	74.41	72.85	-2.10%
Nov 12, 2024	75.06	73.27	73.80	73.74	-0.08%
Nov 11, 2024	75.63	72.59	73.00	74.10	1.51%
Nov 8, 2024	72.77	70.14	71.55	72.09	0.75%
Nov 7, 2024	73.25	70.24	72.13	70.61	-2.11%
Nov 6, 2024	73.28	68.34	68.34	72.93	6.72%
Nov 5, 2024	63.32	61.53	61.92	63.20	2.07%
Nov 4, 2024	63.66	61.09	62.33	61.84	-0.79%
Nov 1, 2024	63.82	62.11	63.43	62.60	-1.31%
Oct 31, 2024	64.35	62.82	64.35	62.90	-2.25%
Oct 30, 2024	65.10	62.31	62.82	64.23	2.24%
Oct 29, 2024	63.65	63.08	63.53	63.17	-0.57%
Oct 28, 2024	64.04	62.27	62.62	63.69	1.71%
Oct 25, 2024	63.53	61.26	63.23	61.85	-2.18%
Oct 24, 2024	63.09	61.30	62.73	62.80	0.11%
Oct 23, 2024	62.80	61.83	61.91	62.74	1.34%
Oct 22, 2024	62.56	61.41	62.26	62.17	-0.14%
Oct 21, 2024	65.37	62.00	64.53	62.37	-3.35%
Oct 18, 2024	63.88	60.92	63.17	61.57	-2.53%
Oct 17, 2024	65.47	64.00	64.30	65.09	1.23%
Oct 16, 2024	64.64	63.52	63.52	64.24	1.13%
Oct 15, 2024	63.91	60.72	60.99	63.04	3.36%
Oct 14, 2024	61.07	59.77	60.30	60.80	0.83%

Highest:75.63

Lowest:59.77

Average:65.69

Difference:11.59

% Change:19.22%

Data Vendor: Xignite Logo

Stocks