Get the Stockscreener App
83.90
1.23%
1.02
After Hours:
83.90
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 September 04, 2026, is $83.90.
- 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 154.47% to $83.90 now.
- The 52-week high stock price for INDB is $87.50, representing a 4.29% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for INDB is $63.33, indicating a -24.52% decrease from the current share price, occurred on October 16, 2025.
- The closing price of Independent Bank Corp (INDB) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $84.02 | $82.50 | $1.52 | 216,843.0 | +1.23% |
| Sep 03, 2026 | $82.99 | $82.02 | $0.97 | 261,076.0 | +1.51% |
| Sep 02, 2026 | $82.35 | $79.87 | $2.48 | 258,995.0 | +2.14% |
| Sep 01, 2026 | $81.44 | $79.69 | $1.75 | 185,368.0 | -1.53% |
| Aug 31, 2026 | $82.06 | $81.02 | $1.04 | 147,812.0 | -1.07% |
| Aug 28, 2026 | $83.42 | $81.75 | $1.67 | 195,291.0 | -0.44% |
| Aug 27, 2026 | $82.57 | $81.08 | $1.49 | 194,870.0 | -0.43% |
| Aug 26, 2026 | $83.48 | $82.62 | $0.86 | 235,476.0 | -0.49% |
| Aug 25, 2026 | $83.73 | $82.77 | $0.965 | 303,504.0 | -0.35% |
| Aug 24, 2026 | $84.52 | $83.34 | $1.18 | 365,674.0 | -0.30% |
| Aug 21, 2026 | $84.42 | $82.82 | $1.61 | 331,555.0 | +0.26% |
| Aug 20, 2026 | $83.87 | $82.74 | $1.13 | 336,354.0 | +0.22% |
| Aug 19, 2026 | $85.51 | $83.15 | $2.36 | 330,983.0 | -2.36% |
| Aug 18, 2026 | $86.38 | $84.75 | $1.63 | 271,122.0 | -0.81% |
| Aug 17, 2026 | $86.56 | $85.48 | $1.08 | 281,598.0 | +0.12% |
| Aug 14, 2026 | $86.22 | $85.43 | $0.79 | 173,493.0 | +0.51% |
| Aug 13, 2026 | $86.22 | $85.29 | $0.93 | 230,017.0 | +0.20% |
| Aug 12, 2026 | $85.73 | $84.69 | $1.04 | 231,028.0 | +0.63% |
| Aug 11, 2026 | $84.97 | $83.89 | $1.08 | 199,324.0 | +1.17% |
| Aug 10, 2026 | $84.09 | $83.10 | $0.99 | 273,910.0 | +0.11% |
| Aug 07, 2026 | $84.30 | $83.38 | $0.915 | 195,819.0 | -0.30% |
| Aug 06, 2026 | $86.23 | $83.91 | $2.33 | 367,154.0 | -2.03% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $84.02 | $79.69 | $4.33 | 1,139,125.0 | +3.35% |
| Aug, 2026 | $86.56 | $81.02 | $5.54 | 5,550,757.0 | -3.16% |
| Jul, 2026 | $87.50 | $80.04 | $7.46 | 9,017,996.0 | +0.13% |
| Jun, 2026 | $85.75 | $76.67 | $9.08 | 8,796,606.0 | +5.87% |
| May, 2026 | $80.22 | $75.39 | $4.83 | 6,188,749.0 | +1.40% |
| Apr, 2026 | $81.80 | $74.71 | $7.09 | 7,642,972.0 | +3.70% |
| Mar, 2026 | $80.47 | $72.66 | $7.81 | 7,425,923.0 | -3.66% |
| Feb, 2026 | $87.00 | $77.64 | $9.36 | 5,806,837.0 | -3.35% |
| Jan, 2026 | $81.47 | $72.00 | $9.47 | 7,030,993.0 | +10.54% |
Independent Bank Corp Stock (INDB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $78.17 | $70.82 | $7.35 | 6,120,482.0 | +2.36% |
| Nov, 2025 | $74.33 | $65.67 | $8.66 | 5,911,358.0 | +7.07% |
| Oct, 2025 | $71.58 | $63.33 | $8.25 | 6,768,916.0 | -2.72% |
| Sep, 2025 | $73.36 | $67.84 | $5.52 | 6,408,831.0 | -3.27% |
| Aug, 2025 | $72.56 | $61.55 | $11.01 | 6,638,164.0 | +12.53% |
| Jul, 2025 | $71.19 | $61.19 | $10.00 | 11,379,220.0 | +1.06% |
| Jun, 2025 | $70.00 | $57.01 | $12.99 | 6,606,614.0 | +2.25% |
| May, 2025 | $65.84 | $58.55 | $7.30 | 5,699,589.0 | +4.08% |
| Apr, 2025 | $63.02 | $52.15 | $10.87 | 7,896,030.0 | -5.68% |
| Mar, 2025 | $69.85 | $60.34 | $9.51 | 6,327,538.0 | -8.62% |
| Feb, 2025 | $70.47 | $64.07 | $6.41 | 4,377,790.0 | +2.08% |
| Jan, 2025 | $68.96 | $59.46 | $9.50 | 4,493,766.0 | +4.63% |
Independent Bank Corp Stock (INDB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $73.50 | $63.63 | $9.87 | 4,590,774.0 | -11.44% |
| Nov, 2024 | $77.23 | $61.09 | $16.14 | 4,455,001.0 | +15.09% |
| Oct, 2024 | $65.47 | $56.23 | $9.24 | 5,603,751.0 | +6.38% |
| Sep, 2024 | $64.15 | $57.01 | $7.14 | 5,170,641.0 | -6.60% |
| Aug, 2024 | $64.07 | $56.52 | $7.55 | 3,980,241.0 | -1.31% |
| Jul, 2024 | $65.79 | $47.43 | $18.36 | 6,733,033.0 | +26.48% |
| Jun, 2024 | $51.41 | $45.11 | $6.30 | 5,738,266.0 | -0.14% |
| May, 2024 | $54.28 | $48.78 | $5.50 | 4,493,613.0 | +1.09% |
| 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% |
1.98%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):