Independent Bank

INDB
🏛️ usa →
69.11
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 70.62 70.62 70.43 70.43 1.4K
09:31 70.57 70.57 70.57 70.57 1.2K
09:36 70.55 70.55 70.48 70.48 0.4K
09:37 70.39 70.39 70.39 70.39 0.3K
09:39 70.20 70.38 70.20 70.38 1.0K
09:41 70.43 70.43 70.43 70.43 0.4K
09:43 70.53 70.53 70.42 70.42 1.7K
09:49 70.65 70.65 70.65 70.65 0.5K
09:54 70.60 70.60 70.60 70.60 0.4K
09:55 70.81 70.81 70.74 70.74 1.3K
09:58 70.84 70.84 70.84 70.84 1.7K
10:15 70.77 70.77 70.77 70.77 0.2K
10:16 70.76 70.76 70.76 70.76 0.2K
10:17 70.64 70.64 70.64 70.64 0.5K
10:19 70.56 70.56 70.56 70.56 0.8K
10:20 70.58 70.58 70.58 70.58 0.8K
10:21 70.59 70.59 70.59 70.59 0.5K
10:24 70.48 70.48 70.48 70.48 0.4K
10:28 70.53 70.53 70.53 70.53 1.2K
10:35 70.43 70.43 70.43 70.43 0.5K
10:39 70.30 70.30 70.30 70.30 0.4K
10:41 70.23 70.23 70.23 70.23 1.3K
10:49 70.32 70.32 70.32 70.32 1.4K
10:54 70.19 70.19 70.19 70.19 0.9K
10:58 70.48 70.48 70.48 70.48 0.5K
10:59 70.54 70.54 70.54 70.54 0.1K
11:00 70.57 70.57 70.57 70.57 0.4K
11:03 70.61 70.61 70.61 70.61 0.8K
11:10 70.64 70.64 70.64 70.64 0.2K
11:11 70.56 70.56 70.56 70.56 0.5K
11:15 70.53 70.53 70.53 70.53 1.0K
11:19 70.61 70.61 70.61 70.61 1.0K
11:24 70.56 70.56 70.56 70.56 0.4K
11:27 70.59 70.59 70.59 70.58 1.0K
11:34 70.60 70.60 70.51 70.51 1.2K
11:38 70.55 70.55 70.55 70.55 0.3K
11:39 70.51 70.51 70.51 70.51 0.5K
11:46 70.51 70.51 70.51 70.51 1.8K
11:51 70.41 70.41 70.41 70.41 0.5K
11:54 70.23 70.23 70.23 70.23 0.7K
11:58 70.36 70.36 70.36 70.36 0.2K
12:00 70.35 70.35 70.35 70.35 1.2K
12:11 70.33 70.33 70.31 70.31 0.6K
12:15 70.25 70.25 70.25 70.25 0.7K
12:19 70.16 70.16 70.16 70.16 0.8K
12:20 70.26 70.26 70.26 70.26 0.9K
12:21 70.32 70.32 70.32 70.32 1.2K
12:29 70.35 70.35 70.35 70.35 0.1K
12:30 70.35 70.35 70.35 70.35 0.2K
12:31 70.46 70.46 70.46 70.46 0.9K
12:34 70.34 70.34 70.34 70.33 0.3K
12:35 70.39 70.39 70.37 70.37 0.6K
12:36 70.35 70.35 70.35 70.35 0.1K
12:38 70.35 70.35 70.35 70.35 0.1K
12:40 70.34 70.34 70.34 70.33 0.2K
12:42 70.34 70.34 70.31 70.31 1.4K
12:45 70.32 70.32 70.32 70.32 0.4K
12:47 70.32 70.32 70.32 70.32 0.6K
12:49 70.29 70.29 70.29 70.29 0.5K
12:53 70.26 70.26 70.26 70.26 0.5K
12:58 70.23 70.23 70.23 70.23 0.4K
13:00 70.25 70.25 70.16 70.16 0.9K
13:02 70.19 70.21 70.19 70.21 1.5K
13:04 70.26 70.26 70.23 70.23 2.3K
13:06 70.23 70.23 70.23 70.23 0.8K
13:09 70.13 70.13 70.13 70.13 0.3K
13:10 70.13 70.13 70.13 70.13 0.2K
13:15 70.18 70.18 70.18 70.18 1.1K
13:19 70.13 70.13 70.13 70.13 0.1K
13:20 70.15 70.16 70.15 70.16 0.9K
13:22 70.07 70.07 70.07 70.07 0.7K
13:30 70.16 70.16 70.16 70.16 0.8K
13:31 70.22 70.22 70.22 70.22 0.4K
13:33 70.23 70.23 70.23 70.23 0.2K
13:35 70.22 70.22 70.22 70.22 1.2K
13:40 70.26 70.28 70.26 70.28 1.2K
13:41 70.22 70.22 70.22 70.22 0.1K
13:44 70.21 70.21 70.21 70.21 0.2K
13:45 70.20 70.20 70.20 70.20 0.9K
13:47 70.16 70.16 70.16 70.16 0.3K
13:49 70.15 70.15 70.15 70.15 0.3K
13:51 70.20 70.20 70.20 70.19 0.2K
13:52 70.17 70.17 70.17 70.17 1.0K
13:55 70.09 70.09 70.09 70.09 0.2K
13:56 70.02 70.02 69.96 69.96 2.0K
13:58 69.87 69.87 69.87 69.87 0.9K
14:00 69.99 70.01 69.99 70.01 1.9K
14:05 69.95 69.95 69.86 69.86 0.5K
14:07 69.80 69.80 69.80 69.80 0.6K
14:11 69.84 69.84 69.84 69.83 0.2K
14:12 69.92 69.92 69.92 69.92 0.7K
14:14 69.89 69.91 69.89 69.91 0.8K
14:15 69.83 69.83 69.83 69.83 1.0K
14:23 69.88 69.88 69.88 69.88 1.1K
14:25 69.86 69.86 69.86 69.86 0.7K
14:30 69.88 69.88 69.88 69.88 0.2K
14:32 69.81 69.82 69.81 69.82 0.4K
14:33 69.85 69.85 69.85 69.85 0.1K
14:34 69.86 69.86 69.86 69.86 0.5K
14:36 69.90 69.90 69.90 69.90 0.5K
14:37 69.94 69.94 69.94 69.94 0.2K
14:38 69.94 69.94 69.94 69.94 1.2K
14:43 69.98 69.98 69.98 69.97 0.1K
14:44 70.01 70.01 70.01 70.01 0.2K
14:45 69.94 69.98 69.94 69.97 2.0K
14:51 69.92 69.92 69.92 69.92 0.3K
14:54 69.95 69.95 69.95 69.94 0.3K
14:55 69.98 69.99 69.98 69.99 1.8K
14:59 69.99 69.99 69.99 69.99 0.5K
15:00 69.97 69.97 69.94 69.94 0.6K
15:02 69.90 69.90 69.85 69.85 0.6K
15:03 69.91 69.94 69.91 69.94 1.4K
15:05 69.87 69.87 69.87 69.87 0.7K
15:07 69.91 69.91 69.91 69.91 0.1K
15:08 69.85 69.85 69.84 69.84 0.6K
15:09 69.79 69.79 69.79 69.79 0.9K
15:11 69.83 69.85 69.83 69.85 0.8K
15:12 69.85 69.85 69.85 69.85 0.4K
15:14 69.81 69.81 69.81 69.81 0.8K
15:18 69.79 69.79 69.79 69.79 2.2K
15:19 69.81 69.87 69.81 69.86 2.1K
15:21 69.81 69.81 69.81 69.81 2.9K
15:22 69.82 69.82 69.82 69.82 1.5K
15:28 69.91 69.91 69.91 69.91 0.2K
15:29 69.88 69.88 69.88 69.88 0.3K
15:30 69.89 69.89 69.89 69.89 0.4K
15:31 69.95 69.95 69.95 69.94 2.0K
15:32 69.97 69.97 69.97 69.97 1.1K
15:33 70.02 70.02 70.02 70.02 0.7K
15:34 70.10 70.10 70.09 70.09 0.2K
15:35 70.08 70.08 70.08 70.08 0.8K
15:36 70.08 70.08 70.08 70.08 0.2K
15:38 70.06 70.07 70.06 70.07 1.7K
15:39 70.05 70.12 70.05 70.12 2.1K
15:40 70.16 70.16 70.07 70.07 1.3K
15:42 70.10 70.10 70.10 70.10 0.4K
15:43 70.08 70.08 70.08 70.08 0.6K
15:46 70.05 70.05 70.05 70.05 1.1K
15:47 70.09 70.14 70.09 70.14 1.9K
15:48 70.10 70.10 70.10 70.10 0.5K
15:49 70.08 70.08 70.07 70.07 0.8K
15:50 70.07 70.12 70.07 70.09 1.2K
15:51 70.12 70.12 70.12 70.12 2.6K
15:52 70.20 70.23 70.19 70.19 2.3K
15:53 70.21 70.21 70.21 70.21 0.3K
15:54 70.25 70.25 70.25 70.25 0.2K
15:55 70.19 70.19 70.14 70.18 5.2K
15:56 70.24 70.24 70.24 70.24 1.3K
15:57 70.29 70.33 70.26 70.30 5.5K
15:58 70.28 70.29 70.25 70.25 3.4K
15:59 70.21 70.21 70.07 70.15 95.9K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 68.58 69.11 67.85 69.11 0.1M
2025-09-30 69.23 69.61 68.09 69.19 0.2M
2025-09-29 70.36 70.47 68.95 69.44 0.2M
2025-09-26 70.72 71.37 70.19 70.99 0.2M
2025-09-25 70.11 70.63 69.76 70.41 0.2M
2025-09-24 70.36 70.92 68.53 70.44 0.1M
2025-09-23 70.28 71.82 70.28 70.55 0.2M
2025-09-22 70.65 70.92 69.79 70.15 0.2M
2025-09-19 72.84 73.36 70.91 71.13 1.0M
2025-09-18 70.87 73.02 70.53 72.84 0.3M
2025-09-17 70.05 72.29 69.86 70.45 0.3M
2025-09-16 70.81 70.81 69.09 69.88 0.3M
2025-09-15 70.80 71.64 67.84 70.87 0.7M
2025-09-12 70.01 71.31 68.39 71.28 0.4M
2025-09-11 69.47 70.18 69.03 70.09 0.2M
2025-09-10 69.70 70.41 69.14 69.31 0.3M
2025-09-09 70.73 71.31 69.62 69.85 0.3M
2025-09-08 71.14 71.70 70.05 71.00 0.2M
2025-09-05 72.29 73.12 70.86 71.09 0.4M
2025-09-04 70.86 72.15 70.58 72.05 0.3M
2025-09-03 70.56 71.47 68.07 70.53 0.2M
2025-09-02 70.77 71.30 70.19 71.05 0.2M
2025-08-29 71.83 72.35 71.43 71.51 0.2M
2025-08-28 72.16 72.56 71.21 71.69 0.2M
2025-08-27 70.94 72.47 70.93 71.94 0.3M
2025-08-26 70.42 71.70 70.42 71.31 0.3M
2025-08-25 70.43 71.24 67.93 70.56 0.3M
2025-08-22 67.45 70.98 66.84 70.94 0.3M
2025-08-21 66.79 67.90 66.46 66.96 0.3M
2025-08-20 66.81 67.50 66.23 67.24 0.3M
2025-08-19 66.76 67.64 66.50 66.71 0.2M
2025-08-18 65.65 67.11 65.09 66.87 0.3M
2025-08-15 68.19 68.55 66.07 66.08 0.5M
2025-08-14 66.76 68.17 66.76 68.00 0.4M
2025-08-13 67.16 68.33 66.81 67.86 0.3M
2025-08-12 64.99 67.20 63.25 66.90 0.4M
2025-08-11 63.89 64.42 63.46 64.34 0.3M
2025-08-08 63.69 64.01 62.90 63.81 0.1M
2025-08-07 64.25 64.25 62.73 63.15 0.3M
2025-08-06 64.12 64.49 63.52 63.59 0.3M
2025-08-05 64.11 64.68 62.59 64.12 0.5M
2025-08-04 62.42 63.99 62.07 63.96 0.4M
2025-08-01 62.78 63.14 61.55 62.06 0.5M
2025-07-31 63.56 64.21 63.21 63.55 0.4M
2025-07-30 65.15 65.58 63.96 64.26 0.5M
2025-07-29 66.40 66.40 64.64 64.86 0.6M
2025-07-28 66.30 66.33 65.71 65.87 0.3M
2025-07-25 66.62 66.90 65.64 66.24 0.3M
2025-07-24 67.82 68.17 66.49 66.64 0.3M
2025-07-23 68.74 69.11 67.53 68.46 0.4M
2025-07-22 68.87 69.11 67.97 68.51 0.4M
2025-07-21 69.82 70.75 68.66 68.73 0.6M
2025-07-18 68.00 71.19 67.21 69.48 0.9M
2025-07-17 64.09 65.73 64.09 65.69 0.4M
2025-07-16 64.45 65.52 63.14 64.17 0.4M
2025-07-15 66.86 67.15 64.10 64.14 0.5M
2025-07-14 65.81 67.13 65.12 67.04 0.4M
2025-07-11 66.84 66.86 65.89 65.98 0.4M
2025-07-10 66.59 67.75 65.88 67.41 0.4M
2025-07-09 66.68 67.14 66.08 66.77 0.3M
2025-07-08 65.51 67.23 65.44 66.34 0.6M
2025-07-07 66.43 67.91 65.20 65.27 1.5M
2025-07-03 66.37 67.80 66.26 66.94 0.5M
2025-07-02 65.74 66.49 64.85 66.15 0.7M
2025-07-01 62.24 66.15 61.19 65.34 0.7M
2025-06-30 63.53 63.82 62.59 62.89 0.3M
2025-06-27 63.77 64.24 63.04 63.63 0.6M
2025-06-26 62.18 63.80 61.63 63.70 0.3M
2025-06-25 62.63 62.76 61.69 61.78 0.3M
2025-06-24 63.22 64.14 57.01 62.71 0.3M
2025-06-23 60.84 62.67 59.31 62.63 0.4M
2025-06-20 61.71 62.21 60.57 61.06 0.9M
2025-06-18 60.93 62.14 60.93 61.26 0.3M
2025-06-17 62.05 62.88 61.16 61.26 0.3M
2025-06-16 64.31 64.60 62.67 62.71 0.3M
2025-06-13 64.83 70.00 63.34 63.45 0.3M
2025-06-12 64.73 65.36 64.27 65.25 0.3M
2025-06-11 66.04 66.07 64.81 65.20 0.2M
2025-06-10 64.70 65.95 64.70 65.63 0.2M
2025-06-09 64.20 65.35 63.47 64.72 0.3M
2025-06-06 63.01 63.91 62.86 63.87 0.3M
2025-06-05 61.50 62.10 61.15 61.95 0.4M
2025-06-04 61.54 62.10 60.25 61.35 0.2M
2025-06-03 60.86 62.38 60.55 61.72 0.3M
2025-06-02 61.52 61.84 60.11 60.97 0.2M
2025-05-30 61.72 62.22 59.78 61.50 0.2M
2025-05-29 61.68 63.40 61.17 62.13 0.2M
2025-05-28 62.18 62.75 61.40 61.50 0.3M
2025-05-27 61.66 62.49 60.94 62.43 0.2M
2025-05-23 59.61 61.06 59.61 60.78 0.2M
2025-05-22 61.05 62.42 60.65 61.18 0.5M
2025-05-21 63.42 63.79 61.36 61.45 0.2M
2025-05-20 64.74 64.83 63.23 64.13 0.2M
2025-05-19 63.95 64.70 62.25 64.64 0.3M
2025-05-16 64.42 64.77 63.65 64.70 0.4M
2025-05-15 64.67 65.85 64.26 64.79 0.3M
2025-05-14 64.91 65.45 64.23 64.58 0.3M
2025-05-13 64.45 65.59 64.45 65.21 0.2M
2025-05-12 64.51 65.66 64.51 64.85 0.3M
2025-05-09 61.93 62.35 61.38 61.85 0.2M
2025-05-08 61.34 62.55 61.02 61.97 0.3M
2025-05-07 61.95 62.17 60.63 60.77 0.4M
2025-05-06 61.35 62.34 60.74 61.26 0.3M
2025-05-05 61.48 62.92 61.42 62.21 0.3M
2025-05-02 59.70 62.36 59.58 62.30 0.4M
2025-05-01 59.17 60.51 58.55 59.81 0.3M
2025-04-30 58.09 59.57 57.03 59.09 0.4M
2025-04-29 58.37 59.40 57.58 59.25 0.3M
2025-04-28 58.08 58.60 57.26 58.18 0.3M
2025-04-25 57.74 58.28 57.07 58.04 0.2M
2025-04-24 57.29 58.51 56.65 58.36 0.3M
2025-04-23 58.37 59.57 57.21 57.76 0.3M
2025-04-22 55.15 57.19 54.28 56.96 0.3M
2025-04-21 52.15 55.56 52.15 54.62 0.5M
2025-04-17 54.95 56.28 54.95 55.84 0.5M
2025-04-16 55.07 55.96 54.92 55.36 0.5M
2025-04-15 54.37 56.13 54.37 55.24 0.3M
2025-04-14 54.67 54.85 53.16 54.31 0.3M
2025-04-11 53.60 54.84 52.38 53.62 0.4M
2025-04-10 57.09 57.26 52.69 54.34 0.4M
2025-04-09 56.28 59.50 52.97 58.62 0.6M
2025-04-08 56.72 57.69 53.73 54.63 0.5M
2025-04-07 54.15 58.07 52.47 54.90 0.6M
2025-04-04 54.75 55.73 53.18 55.39 0.5M
2025-04-03 59.59 59.98 56.85 57.34 0.4M
2025-04-02 61.63 63.02 61.63 62.88 0.2M
2025-04-01 61.72 62.82 61.12 62.48 0.2M
2025-03-31 61.91 62.95 61.46 62.65 0.2M
2025-03-28 64.37 64.93 62.79 63.19 0.2M
2025-03-27 65.19 65.55 64.29 64.70 0.2M
2025-03-26 65.49 66.70 64.75 65.15 0.2M
2025-03-25 65.35 65.85 64.67 65.18 0.3M
2025-03-24 63.50 65.37 63.50 65.15 0.3M
2025-03-21 62.36 63.96 62.34 63.07 1.5M
2025-03-20 63.11 64.68 63.01 63.07 0.4M
2025-03-19 63.63 64.86 63.27 64.04 0.4M
2025-03-18 63.68 64.03 63.01 63.61 0.3M
2025-03-17 63.46 64.84 63.13 64.13 0.5M
2025-03-14 62.00 63.67 62.00 63.66 0.3M
2025-03-13 61.65 62.52 61.35 61.37 0.2M
2025-03-12 61.21 62.60 60.52 61.39 0.4M
2025-03-11 61.13 62.02 60.34 61.04 0.3M
2025-03-10 62.03 62.68 60.51 60.72 0.5M
2025-03-07 63.43 66.28 61.82 63.08 0.2M
2025-03-06 63.93 64.20 63.08 63.50 0.2M
2025-03-05 65.40 67.18 63.68 64.60 0.4M
2025-03-04 67.37 67.37 64.80 65.06 0.3M
2025-03-03 68.78 69.85 67.60 68.03 0.3M
2025-02-28 68.05 69.42 68.05 68.56 0.3M
2025-02-27 68.19 68.89 67.75 67.87 0.3M
2025-02-26 67.81 68.47 67.36 68.41 0.3M
2025-02-25 68.39 69.16 67.89 68.00 0.2M
2025-02-24 68.44 68.58 67.45 67.79 0.3M
2025-02-21 69.80 70.37 67.90 67.90 0.4M
2025-02-20 69.45 69.77 67.88 69.51 0.3M
2025-02-19 69.41 70.12 66.28 69.80 0.3M
2025-02-18 68.66 70.31 68.37 69.91 0.2M
2025-02-14 69.54 69.94 68.25 68.53 0.2M
2025-02-13 68.98 69.04 67.80 69.01 0.1M
2025-02-12 69.06 69.53 68.52 68.75 0.3M
2025-02-11 68.79 70.48 68.79 70.24 0.2M
2025-02-10 69.69 70.09 69.04 69.28 0.3M
2025-02-07 70.06 70.06 68.29 69.80 0.3M
2025-02-06 69.34 70.41 68.78 70.29 0.2M
2025-02-05 68.52 69.12 65.44 69.03 0.2M
2025-02-04 65.10 68.25 64.07 68.14 0.2M
2025-02-03 65.77 67.09 64.83 66.23 0.2M
2025-01-31 67.26 68.54 66.94 67.16 0.2M
2025-01-30 66.57 68.44 65.16 67.28 0.2M
2025-01-29 66.98 67.86 65.88 66.65 0.1M
2025-01-28 67.30 68.00 66.59 66.98 0.2M
2025-01-27 66.75 68.32 66.40 67.47 0.4M
2025-01-24 65.56 66.98 65.33 66.58 0.2M
2025-01-23 67.12 67.36 65.28 65.88 0.3M
2025-01-22 67.72 67.80 66.74 67.35 0.4M
2025-01-21 66.85 68.96 66.85 68.20 0.4M
2025-01-17 64.70 68.17 64.60 67.04 0.5M
2025-01-16 64.72 65.04 63.66 63.92 0.2M
2025-01-15 64.00 66.32 64.00 64.80 0.3M
2025-01-14 61.74 63.61 61.55 63.56 0.2M
2025-01-13 59.87 61.38 59.46 61.04 0.2M
2025-01-10 61.17 62.24 59.54 60.31 0.2M
2025-01-08 62.43 62.81 61.62 62.35 0.4M
2025-01-07 63.69 63.79 62.07 62.70 0.2M
2025-01-06 63.92 64.98 63.30 63.44 0.2M
2025-01-03 63.47 64.00 62.27 63.92 0.2M
2025-01-02 64.58 65.05 62.97 63.19 0.2M