Daily trading records
Independent Bank Stock Price on August 18, 2026
Direct answer
Independent Bank closed at $38.08 on August 18, 2026.
The open was $38.48, the high was $38.495 and the low was $37.96.
Volume was 162,118. The change from the prior close was -$0.30 (-0.78%).
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 21, 2026 through August 18, 2026.
Period performance is calculated from verified trading sessions.
5-session performance
+0.21%
From the August 11, 2026 close of $38.00 to $38.08 on August 18, 2026.
20-session performance
+4.33%
From the July 21, 2026 close of $36.50 to $38.08 on August 18, 2026.
60-session performance
+11.90%
From the May 21, 2026 close of $34.03 to $38.08 on August 18, 2026.
Verified data
- Open
- $38.48
- High
- $38.495
- Low
- $37.96
- Close
- $38.08
- Volume
- 162,118
- Prior-close change
- -$0.30 (-0.78%)
Explore related company data
View all available daily prices for Independent Bank.View the previous trading day on August 17, 2026.View the next trading day on August 19, 2026.Return to the Independent Bank company profile.Review Independent Bank valuation and profitability metrics.Review Independent Bank analyst price targets.
Read the frequently asked questions.
What was Independent Bank's closing price on August 18, 2026?
Independent Bank closed at $38.08 on August 18, 2026.
What were Independent Bank's open, high and low on August 18, 2026?
The open was $38.48, the high was $38.495 and the low was $37.96.
How much did Independent Bank change from the prior close on August 18, 2026?
The change from the prior close was -$0.30 (-0.78%).
What was Independent Bank's volume on August 18, 2026?
Trading volume was 162,118 shares.
What is the source for Independent Bank's daily prices?
Daily aggregate prices are provided by Polygon.