Get the Stockscreener App
81.79
0.57%
0.46
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 June 11, 2026, is $81.79.
- 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 148.07% to $81.79 now.
- The 52-week high stock price for INDB is $87.00, representing a 6.37% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for INDB is $57.01, indicating a -30.30% decrease from the current share price, occurred on June 24, 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 |
|---|---|---|---|---|---|
| Jun 11, 2026 | $82.17 | $80.64 | $1.53 | 217,720.0 | +0.57% |
| Jun 10, 2026 | $81.92 | $80.92 | $0.995 | 276,745.0 | +0.89% |
| Jun 09, 2026 | $81.76 | $79.97 | $1.79 | 238,400.0 | +1.46% |
| Jun 08, 2026 | $80.50 | $79.20 | $1.30 | 183,247.0 | -0.15% |
| Jun 05, 2026 | $80.03 | $78.74 | $1.29 | 217,416.0 | +1.05% |
| Jun 04, 2026 | $79.22 | $77.90 | $1.32 | 325,014.0 | +2.61% |
| Jun 03, 2026 | $78.86 | $76.67 | $2.19 | 287,310.0 | -3.01% |
| Jun 02, 2026 | $79.48 | $77.26 | $2.22 | 303,687.0 | +2.02% |
| Jun 01, 2026 | $78.84 | $77.26 | $1.58 | 534,757.0 | -1.93% |
| May 29, 2026 | $79.44 | $78.56 | $0.885 | 304,038.0 | -0.01% |
| May 28, 2026 | $79.26 | $77.94 | $1.32 | 251,709.0 | +0.22% |
| May 27, 2026 | $80.22 | $78.61 | $1.61 | 248,725.0 | -1.24% |
| May 26, 2026 | $80.20 | $78.92 | $1.28 | 298,285.0 | +1.38% |
| May 22, 2026 | $79.42 | $78.33 | $1.09 | 380,106.0 | +0.20% |
| May 21, 2026 | $78.96 | $77.66 | $1.30 | 298,279.0 | -0.34% |
| May 20, 2026 | $79.41 | $77.43 | $1.97 | 367,588.0 | +1.87% |
| May 19, 2026 | $77.76 | $76.71 | $1.05 | 233,478.0 | -0.17% |
| May 18, 2026 | $77.73 | $76.49 | $1.24 | 372,271.0 | +2.06% |
| May 15, 2026 | $77.99 | $75.59 | $2.40 | 332,309.0 | -1.14% |
| May 14, 2026 | $77.57 | $76.73 | $0.84 | 278,929.0 | +0.98% |
| May 13, 2026 | $77.23 | $76.05 | $1.18 | 329,691.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $82.17 | $76.67 | $5.50 | 2,802,016.0 | +3.43% |
| 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% |
3.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):