Daily trading records
Independent Bank Stock Price on August 31, 2026
Direct answer
Independent Bank closed at $36.49 on August 31, 2026.
The open was $36.88, the high was $36.89 and the low was $36.40.
Volume was 184,130. The change from the prior close was -$0.37 (-1.00%).
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 June 4, 2026 through August 31, 2026.
Period performance is calculated from verified trading sessions.
5-session performance
-1.27%
From the August 24, 2026 close of $36.96 to $36.49 on August 31, 2026.
20-session performance
-5.17%
From the August 3, 2026 close of $38.48 to $36.49 on August 31, 2026.
60-session performance
+6.70%
From the June 4, 2026 close of $34.20 to $36.49 on August 31, 2026.
Verified data
- Open
- $36.88
- High
- $36.89
- Low
- $36.40
- Close
- $36.49
- Volume
- 184,130
- Prior-close change
- -$0.37 (-1.00%)
Explore related company data
View all available daily prices for Independent Bank.View the previous trading day on August 28, 2026.View the next trading day on September 1, 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 31, 2026?
Independent Bank closed at $36.49 on August 31, 2026.
What were Independent Bank's open, high and low on August 31, 2026?
The open was $36.88, the high was $36.89 and the low was $36.40.
How much did Independent Bank change from the prior close on August 31, 2026?
The change from the prior close was -$0.37 (-1.00%).
What was Independent Bank's volume on August 31, 2026?
Trading volume was 184,130 shares.
What is the source for Independent Bank's daily prices?
Daily aggregate prices are provided by Polygon.