66.24
price down icon0.60%   -0.40
after-market 시간 외 거래: 66.24
loading

Independent Bank Corp 주식 (INDB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $66.90 $65.64 $1.26 319,898.0 -0.60%
2025-07-24 $68.17 $66.49 $1.68 296,890.0 -2.66%
2025-07-23 $68.58 $67.80 $0.78 263,481.0 -0.07%
2025-07-22 $69.11 $67.97 $1.14 409,440.0 -0.32%
2025-07-21 $70.75 $68.66 $2.09 584,553.0 -1.08%
2025-07-18 $71.19 $67.21 $3.98 933,934.0 +5.77%
2025-07-17 $65.73 $64.09 $1.64 425,245.0 +2.37%
2025-07-16 $65.52 $63.13 $2.38 369,908.0 +0.05%
2025-07-15 $67.15 $64.10 $3.05 461,597.0 -4.33%
2025-07-14 $67.13 $65.12 $2.01 365,475.0 +1.61%
2025-07-11 $66.86 $65.89 $0.97 439,794.0 -2.12%
2025-07-10 $67.75 $65.88 $1.87 427,344.0 +0.96%
2025-07-09 $67.14 $66.08 $1.06 314,877.0 +0.65%
2025-07-08 $67.23 $65.44 $1.80 631,420.0 +1.64%
2025-07-07 $67.91 $65.20 $2.71 1,542,546.0 -2.49%
2025-07-03 $67.80 $66.26 $1.53 483,211.0 +1.19%
2025-07-02 $66.49 $64.85 $1.64 671,408.0 +1.24%
2025-07-01 $66.15 $61.19 $4.96 689,368.0 +3.90%
2025-06-30 $63.81 $62.59 $1.23 335,300.0 -1.17%
2025-06-27 $64.24 $63.03 $1.20 543,276.0 -0.11%

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
2025-07 $71.19 $61.19 $10.00 9,950,287.0 +5.34%
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 NU
$12.73
price down icon 0.16%
banks_regional NWG
$14.14
price up icon 4.20%
banks_regional TFC
$45.65
price up icon 0.37%
banks_regional LYG
$4.32
price up icon 1.89%
banks_regional DB
$33.48
price down icon 0.74%
banks_regional USB
$46.32
price up icon 0.56%
자본화:     |  볼륨(24시간):