Stockscreener 앱 받기
76.86
0.47%
0.36
Independent Bank Corp 주식 (INDB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $77.71 | $75.99 | $1.72 | 269,774.0 | +0.47% |
| 2025-12-10 | $77.56 | $74.06 | $3.50 | 427,979.0 | +2.97% |
| 2025-12-09 | $75.14 | $73.84 | $1.30 | 288,046.0 | +0.19% |
| 2025-12-08 | $74.67 | $73.09 | $1.58 | 196,679.0 | +0.69% |
| 2025-12-05 | $74.28 | $72.89 | $1.39 | 267,267.0 | -0.01% |
| 2025-12-04 | $74.36 | $73.44 | $0.92 | 113,056.0 | -0.51% |
| 2025-12-03 | $74.66 | $72.58 | $2.08 | 271,027.0 | +1.04% |
| 2025-12-02 | $74.15 | $72.70 | $1.45 | 195,702.0 | +0.00% |
| 2025-12-01 | $73.51 | $70.82 | $2.69 | 177,282.0 | +1.69% |
| 2025-11-28 | $72.80 | $71.83 | $0.975 | 111,829.0 | -1.06% |
| 2025-11-26 | $73.98 | $72.65 | $1.33 | 532,610.0 | -1.26% |
| 2025-11-25 | $74.33 | $71.38 | $2.95 | 427,360.0 | +3.93% |
| 2025-11-24 | $71.30 | $68.30 | $3.00 | 304,737.0 | +1.57% |
| 2025-11-21 | $70.55 | $67.00 | $3.55 | 315,704.0 | +4.41% |
| 2025-11-20 | $69.08 | $66.78 | $2.30 | 261,627.0 | -0.42% |
| 2025-11-19 | $67.40 | $66.17 | $1.23 | 210,470.0 | +0.92% |
| 2025-11-18 | $67.54 | $66.24 | $1.30 | 326,399.0 | +0.18% |
| 2025-11-17 | $69.12 | $66.24 | $2.88 | 322,041.0 | -3.90% |
| 2025-11-14 | $69.40 | $67.50 | $1.90 | 311,537.0 | +0.22% |
| 2025-11-13 | $70.27 | $68.61 | $1.66 | 292,335.0 | -1.03% |
| 2025-11-12 | $71.33 | $69.66 | $1.67 | 218,016.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $77.71 | $70.82 | $6.89 | 2,476,586.0 | +6.68% |
| 2025-11 | $74.33 | $65.67 | $8.66 | 5,911,358.0 | +7.07% |
| 2025-10 | $71.58 | $63.33 | $8.25 | 6,768,916.0 | -2.72% |
| 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% |
0.72%
3.20%
자본화:
|
볼륨(24시간):