66.44
price down icon1.09%   -0.725
 
loading

Independent Bank Corp 주식 (INDB) 가격 이력

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

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

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

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%
banks_regional TFC
$44.33
price down icon 0.09%
banks_regional NU
$15.92
price down icon 0.97%
banks_regional NWG
$15.36
price down icon 0.84%
banks_regional DB
$35.60
price down icon 1.02%
banks_regional LYG
$4.695
price up icon 0.21%
banks_regional PNC
$181.90
price down icon 0.33%
자본화:     |  볼륨(24시간):