Stockscreener 앱 받기
66.44
1.09%
-0.725
Independent Bank Corp 주식 (INDB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $67.35 | $66.12 | $1.23 | 80,512.0 | -1.09% |
| 2025-10-30 | $68.07 | $65.44 | $2.62 | 288,881.0 | +0.19% |
| 2025-10-29 | $68.92 | $66.39 | $2.53 | 256,586.0 | -1.83% |
| 2025-10-28 | $68.70 | $67.71 | $0.99 | 170,842.0 | -0.01% |
| 2025-10-27 | $69.68 | $68.22 | $1.46 | 189,871.0 | -1.30% |
| 2025-10-24 | $69.61 | $68.61 | $1.00 | 166,520.0 | +1.57% |
| 2025-10-23 | $68.52 | $66.63 | $1.89 | 268,864.0 | +0.24% |
| 2025-10-22 | $69.52 | $67.67 | $1.85 | 276,401.0 | -1.39% |
| 2025-10-21 | $69.32 | $68.51 | $0.81 | 308,740.0 | +0.48% |
| 2025-10-20 | $69.05 | $66.24 | $2.81 | 420,201.0 | +3.58% |
| 2025-10-17 | $66.94 | $64.42 | $2.52 | 432,721.0 | +2.86% |
| 2025-10-16 | $67.85 | $63.33 | $4.52 | 523,955.0 | -5.20% |
| 2025-10-15 | $70.05 | $67.63 | $2.42 | 394,211.0 | -2.75% |
| 2025-10-14 | $70.26 | $67.15 | $3.11 | 281,014.0 | +2.99% |
| 2025-10-13 | $67.92 | $65.99 | $1.93 | 263,831.0 | +3.53% |
| 2025-10-10 | $70.34 | $65.28 | $5.06 | 389,318.0 | -4.80% |
| 2025-10-09 | $69.64 | $68.14 | $1.50 | 316,408.0 | -1.01% |
| 2025-10-08 | $70.62 | $69.39 | $1.23 | 286,409.0 | -0.81% |
| 2025-10-07 | $70.88 | $69.77 | $1.11 | 215,336.0 | -0.31% |
| 2025-10-06 | $71.58 | $69.31 | $2.27 | 278,429.0 | +1.21% |
| 2025-10-03 | $70.56 | $68.89 | $1.67 | 350,858.0 | +0.81% |
| 2025-10-02 | $69.48 | $68.42 | $1.06 | 238,856.0 | -0.35% |
| 2025-10-01 | $69.22 | $67.85 | $1.38 | 156,049.0 | -0.06% |
Independent Bank Corp 주식 (INDB) 연도별 가격 이력
이 심층 분석에서는 Independent Bank Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INDB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Independent Bank Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Independent Bank Corp 주식 (INDB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $71.58 | $63.33 | $8.25 | 6,554,813.0 | -3.95% |
| 2025-09 | $73.36 | $67.84 | $5.52 | 6,408,831.0 | -3.27% |
| 2025-08 | $72.56 | $61.55 | $11.01 | 6,638,164.0 | +12.53% |
| 2025-07 | $71.19 | $61.19 | $10.00 | 11,379,220.0 | +1.06% |
| 2025-06 | $70.00 | $57.01 | $12.99 | 6,606,614.0 | +2.25% |
| 2025-05 | $65.84 | $58.55 | $7.30 | 5,699,589.0 | +4.08% |
| 2025-04 | $63.02 | $52.15 | $10.87 | 7,896,030.0 | -5.68% |
| 2025-03 | $69.85 | $60.34 | $9.51 | 6,327,538.0 | -8.62% |
| 2025-02 | $70.47 | $64.07 | $6.41 | 4,377,790.0 | +2.08% |
| 2025-01 | $68.96 | $59.46 | $9.50 | 4,493,766.0 | +4.63% |
Independent Bank Corp 주식 (INDB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $73.50 | $63.63 | $9.87 | 4,590,774.0 | -11.44% |
| 2024-11 | $77.23 | $61.09 | $16.14 | 4,455,001.0 | +15.09% |
| 2024-10 | $65.47 | $56.23 | $9.24 | 5,603,751.0 | +6.38% |
| 2024-09 | $64.15 | $57.01 | $7.14 | 5,170,641.0 | -6.60% |
| 2024-08 | $64.07 | $56.52 | $7.55 | 3,980,241.0 | -1.31% |
| 2024-07 | $65.79 | $47.43 | $18.36 | 6,733,033.0 | +26.48% |
| 2024-06 | $51.41 | $45.11 | $6.30 | 5,738,266.0 | -0.14% |
| 2024-05 | $54.28 | $48.78 | $5.50 | 4,493,613.0 | +1.09% |
| 2024-04 | $53.44 | $46.80 | $6.64 | 5,988,011.0 | -3.42% |
| 2024-03 | $52.95 | $48.49 | $4.46 | 6,074,223.0 | -0.29% |
| 2024-02 | $57.44 | $50.09 | $7.34 | 5,634,980.0 | -6.99% |
| 2024-01 | $66.65 | $55.93 | $10.72 | 5,485,841.0 | -14.77% |
Independent Bank Corp 주식 (INDB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $68.75 | $55.79 | $12.96 | 5,469,626.0 | +15.42% |
| 2023-11 | $58.17 | $48.51 | $9.66 | 4,286,449.0 | +16.84% |
| 2023-10 | $50.64 | $44.63 | $6.01 | 4,611,587.0 | -0.59% |
| 2023-09 | $57.23 | $47.30 | $9.93 | 5,155,955.0 | -9.13% |
| 2023-08 | $60.14 | $51.01 | $9.13 | 4,224,504.0 | -10.34% |
| 2023-07 | $62.04 | $44.27 | $17.77 | 5,743,001.0 | +35.36% |
| 2023-06 | $53.95 | $44.05 | $9.90 | 6,143,435.0 | +0.84% |
| 2023-05 | $56.20 | $43.28 | $12.91 | 5,527,379.0 | -21.18% |
| 2023-04 | $66.07 | $54.67 | $11.40 | 4,241,924.0 | -14.66% |
| 2023-03 | $79.44 | $63.72 | $15.72 | 9,088,073.0 | -17.65% |
| 2023-02 | $83.16 | $79.00 | $4.16 | 3,109,786.0 | -0.01% |
| 2023-01 | $85.12 | $75.01 | $10.11 | 4,852,734.0 | -5.61% |
0.09%
0.21%
자본화:
|
볼륨(24시간):