Daily trading records
Independent Bank Stock Price on August 5, 2026
Direct answer
Independent Bank closed at $38.40 on August 5, 2026.
The open was $38.62, the high was $38.65 and the low was $38.19.
Volume was 202,919. The change from the prior close was -$0.05 (-0.13%).
Get free Independent Bank email updates.
Bullstory sends one daily email when new analysis or important company news is available.
Review Independent Bank's price trend and period performance.
The chart connects verified session closes from May 8, 2026 through August 5, 2026.
Period performance is calculated from verified trading sessions.
5-session performance
-0.65%
From the July 29, 2026 close of $38.65 to $38.40 on August 5, 2026.
20-session performance
+9.31%
From the July 8, 2026 close of $35.13 to $38.40 on August 5, 2026.
60-session performance
+11.21%
From the May 8, 2026 close of $34.53 to $38.40 on August 5, 2026.
Verified data
- Open
- $38.62
- High
- $38.65
- Low
- $38.19
- Close
- $38.40
- Volume
- 202,919
- Prior-close change
- -$0.05 (-0.13%)
Explore related company data
Read the frequently asked questions.
What was Independent Bank's closing price on August 5, 2026?
Independent Bank closed at $38.40 on August 5, 2026.
What were Independent Bank's open, high and low on August 5, 2026?
The open was $38.62, the high was $38.65 and the low was $38.19.
How much did Independent Bank change from the prior close on August 5, 2026?
The change from the prior close was -$0.05 (-0.13%).
What was Independent Bank's volume on August 5, 2026?
Trading volume was 202,919 shares.
What is the source for Independent Bank's daily prices?
Daily aggregate prices are provided by Polygon.