INDB
Independent Bank (INDB)
NASDAQ
$83.00+$1.59 (+1.96%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $3.9B
    Market Cap
  • 34.49%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.27%
    Low Price$76.74
    High Price$83.27
  • 3 Months
    +9.92%
    Low Price$73.58
    High Price$83.27
  • 1 Year
    +34.49%
    Low Price$61.78
    High Price$86.01
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
81.18
81.86
81.00
81.40
+0.43%
334,243
06/18/2026
81.69
82.22
80.68
81.05
-0.02%
1,202,785
06/17/2026
81.95
82.83
80.16
81.07
-1.61%
381,004
06/16/2026
82.68
83.22
82.01
82.40
+0.43%
384,550
06/15/2026
83.55
84.14
81.83
82.05
-1.47%
267,862
06/12/2026
82.37
83.31
81.92
83.27
+1.81%
413,632
06/11/2026
81.63
82.17
80.64
81.79
+0.57%
217,743
06/10/2026
81.33
81.92
80.92
81.33
+0.89%
276,745
06/09/2026
79.97
81.76
79.97
80.61
+1.46%
238,400
06/08/2026
79.85
80.50
79.20
79.45
-0.15%
183,247
06/05/2026
78.74
80.03
78.74
79.57
+1.05%
217,416
06/04/2026
77.92
79.22
77.90
78.74
+2.61%
325,014
06/03/2026
78.76
78.86
76.67
76.74
-3.01%
287,311
06/02/2026
77.26
79.48
77.26
79.12
+2.02%
303,687
06/01/2026
78.43
78.84
77.26
77.55
-1.93%
534,757
05/29/2026
78.94
79.44
78.56
79.08
-0.01%
304,276
05/28/2026
78.66
79.26
77.94
79.09
+0.22%
251,709
05/27/2026
80.01
80.22
78.61
78.92
-1.24%
248,790
05/26/2026
78.99
80.20
78.92
79.91
+1.38%
298,285
05/22/2026
79.27
79.42
78.33
78.82
+0.20%
380,106
05/21/2026
78.50
78.96
77.66
78.66
-0.34%
298,279
05/20/2026
77.67
79.41
77.43
78.93
+1.87%
367,588
05/19/2026
77.61
77.76
76.71
77.48
-0.17%
233,478
05/18/2026
76.49
77.73
76.49
77.61
+2.06%
384,323
05/15/2026
77.16
77.99
75.59
76.04
-1.14%
332,309
05/14/2026
76.74
77.57
76.73
76.92
+0.98%
278,929
05/13/2026
76.55
77.23
76.05
76.17
-0.98%
345,368
05/12/2026
76.96
77.22
75.39
76.92
+0.27%
297,357
05/11/2026
78.54
78.60
76.57
76.71
-1.91%
455,652
05/08/2026
78.21
78.95
78.05
78.20
-0.04%
224,307
05/07/2026
78.76
79.32
77.76
78.23
-0.50%
327,488
05/06/2026
78.77
79.46
78.16
78.63
+0.93%
257,758
05/05/2026
77.31
78.48
77.12
77.90
+0.96%
355,408
05/04/2026
77.45
77.82
76.57
77.16
-0.37%
350,141
05/01/2026
77.99
78.77
77.44
77.45
-0.69%
268,818
04/30/2026
76.57
78.86
76.50
77.99
+1.22%
355,129
04/29/2026
78.45
78.96
76.97
77.05
-2.18%
322,524
04/28/2026
78.61
79.32
78.46
78.77
+0.86%
320,209
04/27/2026
77.75
79.18
77.75
78.10
+0.45%
553,325
04/24/2026
78.04
78.35
77.20
77.75
-0.63%
365,907
04/23/2026
78.66
79.37
77.50
78.24
-0.05%
395,957
04/22/2026
77.99
79.06
77.18
78.28
+0.79%
304,935
04/21/2026
79.01
79.65
77.37
77.67
-1.97%
358,134
04/20/2026
77.78
79.42
77.04
79.23
+1.64%
550,573
04/17/2026
78.41
80.44
77.06
77.95
-0.59%
996,106
04/16/2026
79.43
79.73
78.23
78.41
-1.28%
412,626
04/16/2026
$1.68 Earnings
04/15/2026
80.41
80.41
78.74
79.43
-0.76%
267,306
04/14/2026
80.12
80.75
79.13
80.04
-0.40%
277,883
04/13/2026
79.69
80.47
78.20
80.36
+0.93%
272,022
04/10/2026
81.12
81.12
79.52
79.62
-2.01%
223,291
04/09/2026
79.53
81.45
79.49
81.25
+1.40%
350,501
04/08/2026
80.05
81.80
79.89
80.13
+2.73%
307,011
04/07/2026
77.69
78.25
77.22
78.00
+0.31%
243,433
04/06/2026
76.69
78.29
76.40
77.76
+1.28%
337,001
04/02/2026
75.29
76.86
74.71
76.78
+0.75%
247,933
04/01/2026
75.40
77.02
75.40
76.21
+1.33%
223,111
03/31/2026
74.66
76.61
73.83
75.21
+2.22%
296,741
03/30/2026
73.70
73.95
73.30
73.58
+0.67%
318,783
03/30/2026
$0.64 Dividend
03/27/2026
73.78
74.70
72.94
73.09
-1.79%
271,874
03/26/2026
73.58
74.60
73.58
74.42
+0.16%
232,210
03/25/2026
74.97
75.18
73.84
74.30
-0.08%
290,361
03/24/2026
73.93
75.45
73.63
74.36
-0.17%
313,546
03/23/2026
75.90
76.42
74.46
74.49
+0.59%
499,265
03/20/2026
74.69
74.69
73.40
74.05
+0.47%
783,194
03/19/2026
73.13
74.05
72.03
73.70
+0.87%
333,981
03/18/2026
73.54
74.21
72.52
73.07
-0.95%
428,382
03/17/2026
75.14
75.54
73.42
73.77
-0.48%
187,648
03/16/2026
74.53
75.20
73.69
74.13
+0.05%
378,462
03/13/2026
74.91
75.80
73.44
74.09
-0.45%
299,493
03/12/2026
72.59
74.60
72.12
74.43
-0.33%
393,029
03/11/2026
75.09
75.87
74.26
74.68
-1.47%
286,400
03/10/2026
75.30
77.48
74.97
75.79
-0.14%
384,370
03/09/2026
75.09
76.32
72.99
75.90
-0.84%
420,984
03/06/2026
75.43
76.64
74.21
76.54
-1.39%
269,931
03/05/2026
77.84
79.10
76.65
77.62
-1.27%
236,158
03/04/2026
79.05
79.67
78.23
78.62
-0.21%
199,242
03/03/2026
77.04
79.37
76.50
78.79
-0.54%
215,641
03/02/2026
76.89
79.77
75.92
79.22
+2.36%
397,434
02/27/2026
79.61
80.38
76.97
77.39
-4.84%
502,884
02/26/2026
81.30
82.84
80.42
81.33
+0.38%
251,175
02/25/2026
80.36
81.51
79.44
81.02
+1.55%
215,878
02/24/2026
79.32
80.33
78.95
79.78
+0.61%
270,965
02/23/2026
82.68
82.68
78.37
79.30
-4.16%
355,120
02/20/2026
81.47
82.77
80.59
82.74
+1.57%
243,634
02/19/2026
80.99
81.65
77.86
81.46
-0.11%
273,535
02/18/2026
82.20
83.89
81.27
81.55
-0.83%
217,884
02/17/2026
83.25
84.25
82.08
82.23
-0.87%
258,031
02/13/2026
82.44
83.14
81.23
82.95
+1.00%
191,174
02/12/2026
84.28
84.76
81.25
82.13
-1.58%
281,901
02/11/2026
84.67
85.55
83.20
83.45
-0.51%
315,299
02/10/2026
83.99
85.12
83.27
83.88
-0.67%
277,963
02/09/2026
85.10
85.54
84.10
84.44
-0.97%
229,498
02/06/2026
84.96
86.24
84.48
85.26
+0.99%
300,945
02/05/2026
84.48
85.55
83.74
84.43
-0.06%
383,114
02/04/2026
84.26
85.81
84.22
84.48
+0.83%
478,271
02/03/2026
81.38
83.88
80.11
83.79
+2.96%
407,364
02/02/2026
77.72
81.97
77.72
81.38
+1.62%
359,819
01/30/2026
79.34
80.76
79.31
80.08
+0.31%
539,146