Stockscreener 앱 받기
71.09
1.33%
-0.96
시간 외 거래:
71.09
Independent Bank Corp 주식 (INDB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $73.11 | $70.86 | $2.26 | 358,896.0 | -1.33% |
| 2025-09-04 | $72.15 | $70.58 | $1.58 | 279,037.0 | +2.16% |
| 2025-09-03 | $71.47 | $68.07 | $3.40 | 242,497.0 | -0.73% |
| 2025-09-02 | $71.30 | $70.19 | $1.11 | 217,542.0 | -0.64% |
| 2025-08-29 | $72.35 | $71.43 | $0.92 | 210,739.0 | -0.25% |
| 2025-08-28 | $72.56 | $71.21 | $1.35 | 205,042.0 | -0.35% |
| 2025-08-27 | $72.47 | $70.93 | $1.54 | 252,550.0 | +0.88% |
| 2025-08-26 | $71.70 | $70.42 | $1.28 | 252,747.0 | +1.06% |
| 2025-08-25 | $71.23 | $67.93 | $3.30 | 264,191.0 | -0.54% |
| 2025-08-22 | $70.98 | $66.84 | $4.14 | 333,095.0 | +5.94% |
| 2025-08-21 | $67.90 | $66.46 | $1.44 | 313,667.0 | -0.42% |
| 2025-08-20 | $67.50 | $66.23 | $1.27 | 265,884.0 | +0.80% |
| 2025-08-19 | $67.64 | $66.50 | $1.14 | 187,620.0 | -0.25% |
| 2025-08-18 | $67.11 | $65.09 | $2.02 | 310,547.0 | +1.20% |
| 2025-08-15 | $68.55 | $66.07 | $2.48 | 452,386.0 | -2.82% |
| 2025-08-14 | $68.17 | $66.76 | $1.41 | 410,671.0 | +0.21% |
| 2025-08-13 | $68.33 | $66.81 | $1.52 | 335,181.0 | +1.43% |
| 2025-08-12 | $67.19 | $63.25 | $3.94 | 362,644.0 | +3.98% |
| 2025-08-11 | $64.42 | $63.46 | $0.96 | 274,197.0 | +0.83% |
| 2025-08-08 | $64.01 | $62.90 | $1.11 | 141,045.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $73.11 | $68.07 | $5.05 | 1,456,868.0 | -0.59% |
| 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% |
2.13%
자본화:
|
볼륨(24시간):