54.34
price up icon3.96%   2.07
after-market After Hours: 54.34
loading

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 July 15, 2024, is $54.34.
  • 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 64.82% to $54.34 now.
  • The 52-week high stock price for INDB is $68.75, representing a 26.52% increase from the current share price, occurred on December 14, 2023.
  • The 52-week low stock price for INDB is $44.63, indicating a -17.87% decrease from the current share price, occurred on October 25, 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:
Date High Low High - Low Volume % Change
Jul 15, 2024 $55.20 $52.99 $2.20 302,363.0 +3.96%
Jul 12, 2024 $53.69 $52.27 $1.42 231,908.0 -1.06%
Jul 11, 2024 $53.10 $49.85 $3.25 515,466.0 +6.56%
Jul 10, 2024 $49.83 $48.40 $1.43 170,922.0 +2.06%
Jul 09, 2024 $48.69 $47.44 $1.25 158,476.0 +1.44%
Jul 08, 2024 $48.71 $47.43 $1.28 151,923.0 -0.17%
Jul 05, 2024 $49.50 $47.69 $1.81 530,446.0 -2.04%
Jul 03, 2024 $49.77 $48.81 $0.96 95,363.0 -1.35%
Jul 02, 2024 $50.11 $49.39 $0.72 127,364.0 +0.30%
Jul 01, 2024 $50.65 $49.23 $1.42 195,334.0 -2.43%
Jun 28, 2024 $50.99 $48.45 $2.54 494,607.0 +6.11%
Jun 27, 2024 $47.87 $46.81 $1.06 152,728.0 +1.62%
Jun 26, 2024 $47.31 $46.06 $1.25 176,846.0 +0.86%
Jun 25, 2024 $47.25 $46.57 $0.68 201,630.0 -1.54%
Jun 24, 2024 $47.67 $46.38 $1.29 300,778.0 +2.02%
Jun 21, 2024 $46.72 $45.11 $1.61 1,087,653.0 -1.13%
Jun 20, 2024 $46.97 $46.02 $0.945 298,918.0 +0.97%
Jun 18, 2024 $46.99 $45.78 $1.21 272,363.0 -0.02%
Jun 17, 2024 $46.80 $45.29 $1.51 575,785.0 +0.09%

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
Jul, 2024 $55.20 $47.43 $7.77 2,781,928.0 +7.14%
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%

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%
$5.19
price down icon 0.57%
banks_regional LYG
$3.01
price down icon 0.33%
banks_regional MFG
$4.33
price down icon 0.23%
banks_regional TFC
$41.40
price up icon 2.20%
$6.16
price down icon 0.48%
banks_regional NU
$13.34
price down icon 0.52%
Cap:     |  Volume (24h):