Get the Stockscreener App
51.22
0.95%
+0.48
After Hours:
51.22
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Independent Bank Corp. Stock (INDB) Price History
The historical daily chart and data for Independent Bank Corp. stock (INDB), adjusted for splits and dividends, show that the latest closing stock price as of May 08, 2024, is $51.22.
- Independent Bank Corp. all-time high stock price is $99.85, occurred on March 12, 2021.
- The lowest Independent Bank Corp. stock price recorded was $32.97 on May 09, 2014. Since then, Independent Bank Corp.'s stock price has risen over 55.35% to $51.22 now.
- The 52-week high stock price for INDB is $68.75, representing a 34.22% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for INDB is $43.28, indicating a -15.50% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Independent Bank Corp. (INDB) stock in the beginning of 2023 was $83.32. The stock closed the year at $84.43, a gain of over 1.33% for the year.
The table below shows more information about INDB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $51.29 | $50.02 | $1.27 | 177,817.0 | +0.95% |
| May 07, 2024 | $51.86 | $50.67 | $1.19 | 160,878.0 | -1.48% |
| May 06, 2024 | $52.31 | $51.41 | $0.90 | 209,112.0 | -0.81% |
| May 03, 2024 | $52.32 | $51.32 | $1.00 | 222,543.0 | +1.15% |
| May 02, 2024 | $51.58 | $50.80 | $0.78 | 288,281.0 | +0.90% |
| May 01, 2024 | $51.97 | $50.27 | $1.70 | 354,641.0 | +1.25% |
| Apr 30, 2024 | $51.10 | $50.10 | $1.00 | 157,011.0 | -1.68% |
| Apr 29, 2024 | $53.44 | $51.09 | $2.35 | 166,512.0 | -3.09% |
| Apr 26, 2024 | $53.15 | $52.15 | $1.00 | 255,937.0 | +0.73% |
| Apr 25, 2024 | $52.54 | $50.98 | $1.56 | 307,482.0 | -1.08% |
| Apr 24, 2024 | $53.16 | $50.79 | $2.36 | 457,987.0 | +1.34% |
| Apr 23, 2024 | $52.69 | $50.63 | $2.06 | 356,138.0 | +2.82% |
| Apr 22, 2024 | $50.99 | $49.96 | $1.03 | 237,668.0 | +0.45% |
| Apr 19, 2024 | $50.77 | $47.84 | $2.93 | 417,246.0 | +2.24% |
| Apr 18, 2024 | $49.61 | $48.59 | $1.02 | 213,257.0 | +1.90% |
| Apr 17, 2024 | $49.54 | $48.52 | $1.02 | 226,434.0 | +0.12% |
| Apr 16, 2024 | $48.65 | $47.69 | $0.9675 | 209,504.0 | -0.47% |
| Apr 15, 2024 | $49.15 | $47.83 | $1.32 | 256,585.0 | +0.12% |
| Apr 12, 2024 | $48.65 | $47.60 | $1.05 | 306,070.0 | +0.89% |
| Apr 11, 2024 | $48.41 | $47.27 | $1.14 | 312,108.0 | +1.52% |
| Apr 10, 2024 | $48.47 | $46.80 | $1.67 | 275,780.0 | -5.00% |
| Apr 09, 2024 | $50.49 | $49.86 | $0.63 | 409,663.0 | +0.62% |
Independent Bank Corp. Stock (INDB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Independent Bank Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INDB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Independent Bank Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Independent Bank Corp. Stock (INDB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $52.32 | $50.02 | $2.30 | 1,591,089.0 | +1.95% |
| Apr, 2024 | $53.44 | $46.80 | $6.64 | 5,988,011.0 | -3.42% |
| Mar, 2024 | $52.95 | $48.49 | $4.46 | 6,074,223.0 | -0.29% |
| Feb, 2024 | $57.44 | $50.09 | $7.34 | 5,634,980.0 | -6.99% |
| Jan, 2024 | $66.65 | $55.93 | $10.72 | 5,485,841.0 | -14.77% |
Independent Bank Corp. Stock (INDB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $68.75 | $55.79 | $12.96 | 5,469,626.0 | +15.42% |
| Nov, 2023 | $58.17 | $48.51 | $9.66 | 4,286,449.0 | +16.84% |
| Oct, 2023 | $50.64 | $44.63 | $6.01 | 4,611,587.0 | -0.59% |
| Sep, 2023 | $57.23 | $47.30 | $9.93 | 5,155,955.0 | -9.13% |
| Aug, 2023 | $60.14 | $51.01 | $9.13 | 4,224,504.0 | -10.34% |
| Jul, 2023 | $62.04 | $44.27 | $17.77 | 5,743,001.0 | +35.36% |
| Jun, 2023 | $53.95 | $44.05 | $9.90 | 6,143,435.0 | +0.84% |
| May, 2023 | $56.20 | $43.28 | $12.91 | 5,527,379.0 | -21.18% |
| Apr, 2023 | $66.07 | $54.67 | $11.40 | 4,241,924.0 | -14.66% |
| Mar, 2023 | $79.44 | $63.72 | $15.72 | 9,088,073.0 | -17.65% |
| Feb, 2023 | $83.16 | $79.00 | $4.16 | 3,109,786.0 | -0.01% |
| Jan, 2023 | $85.12 | $75.01 | $10.11 | 4,852,734.0 | -5.61% |
Independent Bank Corp. Stock (INDB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $91.65 | $81.04 | $10.61 | 4,096,135.0 | -6.73% |
| Nov, 2022 | $90.86 | $83.79 | $7.07 | 3,222,066.0 | +4.03% |
| Oct, 2022 | $87.35 | $74.28 | $13.07 | 3,844,913.0 | +16.74% |
| Sep, 2022 | $80.79 | $74.42 | $6.37 | 4,261,384.0 | -4.73% |
| Aug, 2022 | $88.49 | $77.82 | $10.67 | 4,100,472.0 | -6.65% |
| Jul, 2022 | $84.90 | $76.20 | $8.70 | 3,782,295.0 | +5.50% |
| Jun, 2022 | $84.68 | $77.20 | $7.48 | 4,303,231.0 | -4.65% |
| May, 2022 | $83.99 | $75.36 | $8.63 | 3,918,792.0 | +7.96% |
| Apr, 2022 | $83.05 | $76.09 | $6.96 | 4,325,950.0 | -5.55% |
| Mar, 2022 | $87.18 | $80.72 | $6.46 | 4,484,420.0 | -5.02% |
| Feb, 2022 | $87.98 | $79.56 | $8.42 | 3,250,398.0 | +1.97% |
| Jan, 2022 | $88.39 | $75.07 | $13.32 | 3,585,897.0 | +3.46% |
0.75%
1.72%
Cap:
|
Volume (24h):