INDB
Independent Bank (INDB)
NASDAQ
$80.10+$1.16 (+1.48%)
Price as of Oct 02, 2026 4:18 PM EDT
  • $3.7B
    Market Cap
  • 18.30%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -0.48%
    Low Price$77.65
    High Price$83.24
  • 3 Months
    -6.40%
    Low Price$77.65
    High Price$86.48
  • 1 Year
    +18.30%
    Low Price$62.36
    High Price$86.48
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
77.23
79.10
76.67
78.93
+1.65%
397,160
09/30/2026
78.18
78.69
77.50
77.65
-0.65%
298,845
09/29/2026
79.51
79.70
77.82
78.16
-1.73%
343,491
09/28/2026
80.48
80.63
79.35
79.54
-1.27%
359,440
09/28/2026
$0.64 Dividend
09/25/2026
80.18
81.10
80.05
80.56
+1.20%
275,065
09/24/2026
79.65
80.02
78.71
79.61
+0.56%
346,730
09/23/2026
79.28
80.26
79.12
79.16
-0.64%
295,561
09/22/2026
81.22
81.22
79.65
79.67
-1.11%
371,266
09/21/2026
81.65
81.84
80.53
80.56
-1.26%
327,521
09/18/2026
81.33
81.88
80.56
81.59
-0.22%
1,258,906
09/17/2026
82.60
82.60
81.34
81.77
-0.07%
329,029
09/16/2026
82.98
83.15
80.43
81.82
-1.39%
448,650
09/15/2026
82.72
83.68
82.72
82.98
+0.25%
376,285
09/14/2026
82.15
83.24
81.82
82.77
+0.83%
308,314
09/11/2026
83.11
83.36
81.16
82.09
-0.07%
285,763
09/10/2026
81.54
82.18
80.67
82.15
+0.60%
398,970
09/09/2026
81.15
82.22
81.10
81.66
-0.28%
307,396
09/08/2026
82.80
82.80
81.59
81.89
-1.62%
283,511
09/04/2026
81.85
83.36
81.85
83.24
+1.23%
217,102
09/03/2026
81.37
82.34
81.37
82.23
+1.51%
269,844
09/02/2026
79.76
81.70
79.24
81.01
+2.14%
285,397
09/01/2026
80.42
80.80
79.06
79.31
-1.53%
185,369
08/31/2026
81.34
81.41
80.38
80.54
-1.07%
147,812
08/28/2026
82.01
82.76
81.10
81.41
-0.44%
195,391
08/27/2026
81.62
81.92
80.44
81.77
-0.43%
194,971
08/26/2026
82.82
82.82
81.97
82.13
-0.49%
235,579
08/25/2026
82.82
83.08
82.12
82.53
-0.35%
303,505
08/24/2026
83.00
83.85
82.68
82.82
-0.30%
365,675
08/21/2026
83.34
83.76
82.17
83.07
+0.26%
331,656
08/20/2026
82.34
83.21
82.09
82.85
+0.22%
337,854
08/19/2026
84.70
84.84
82.49
82.67
-2.36%
365,484
08/18/2026
85.65
85.70
84.08
84.67
-0.81%
271,123
08/17/2026
84.84
85.88
84.81
85.36
+0.12%
281,598
08/14/2026
84.76
85.54
84.76
85.26
+0.51%
173,494
08/13/2026
85.28
85.54
84.62
84.83
+0.20%
230,019
08/12/2026
84.26
85.05
84.03
84.66
+0.62%
232,318
08/11/2026
83.23
84.30
83.23
84.13
+1.17%
199,324
08/10/2026
82.54
83.43
82.45
83.16
+0.11%
273,911
08/07/2026
83.08
83.63
82.72
83.07
-0.30%
195,820
08/06/2026
85.27
85.56
83.25
83.32
-2.03%
367,156
08/05/2026
85.49
85.77
84.75
85.04
-0.03%
242,605
08/04/2026
84.79
85.82
84.36
85.07
+0.88%
360,167
08/03/2026
83.77
84.96
82.84
84.33
+1.40%
340,097
07/31/2026
83.71
84.28
82.28
83.17
-0.65%
526,274
07/30/2026
84.53
84.89
83.57
83.71
-0.64%
466,816
07/29/2026
85.04
85.65
84.06
84.25
-1.42%
443,212
07/28/2026
84.63
86.20
84.54
85.46
+1.68%
340,665
07/27/2026
84.97
85.56
83.93
84.05
-0.47%
260,637
07/24/2026
81.95
85.10
81.95
84.45
+0.41%
307,038
07/23/2026
83.75
84.16
82.83
84.10
-0.61%
407,375
07/22/2026
84.41
84.76
83.49
84.62
+0.18%
325,406
07/21/2026
84.01
84.53
82.91
84.47
+0.39%
371,227
07/20/2026
83.71
84.34
82.72
84.14
+0.35%
461,628
07/17/2026
80.06
84.32
79.41
83.84
-3.05%
1,085,657
07/16/2026
84.57
86.81
84.57
86.48
+2.31%
638,054
07/16/2026
$1.70 Earnings
07/15/2026
83.83
84.98
83.49
84.53
+1.20%
331,116
07/14/2026
82.79
83.60
82.73
83.53
+0.89%
363,390
07/13/2026
83.40
83.46
82.64
82.79
-0.31%
285,205
07/10/2026
82.56
83.63
82.49
83.05
+0.60%
272,610
07/09/2026
81.83
83.00
81.82
82.55
+1.14%
673,779
07/08/2026
83.62
83.62
81.24
81.62
-2.52%
330,254
07/07/2026
84.63
84.96
83.70
83.73
-0.38%
261,460
07/06/2026
83.40
84.44
83.15
84.05
+0.64%
253,388
07/02/2026
84.89
84.89
83.06
83.52
-0.96%
281,466
07/01/2026
83.06
85.06
83.06
84.33
+1.53%
421,973
06/30/2026
82.64
83.25
82.24
83.06
+0.37%
300,346
06/29/2026
83.22
83.40
82.07
82.75
-1.35%
455,819
06/29/2026
$0.64 Dividend
06/26/2026
84.15
84.44
83.16
83.88
+0.09%
1,139,991
06/25/2026
82.57
83.89
82.55
83.80
+1.51%
490,018
06/24/2026
82.18
83.01
81.62
82.55
+1.06%
449,754
06/23/2026
80.15
81.88
80.10
81.69
+1.92%
412,144
06/22/2026
79.94
80.60
79.75
80.15
+0.43%
334,243
06/18/2026
80.44
80.96
79.44
79.81
-0.02%
1,202,785
06/17/2026
80.69
81.56
78.93
79.83
-1.61%
381,004
06/16/2026
81.41
81.94
80.75
81.14
+0.43%
384,550
06/15/2026
82.27
82.85
80.58
80.79
-1.47%
267,862
06/12/2026
81.11
82.03
80.66
81.99
+1.81%
413,632
06/11/2026
80.38
80.91
79.40
80.54
+0.57%
217,743
06/10/2026
80.08
80.66
79.68
80.08
+0.89%
276,745
06/09/2026
78.74
80.51
78.74
79.37
+1.46%
238,400
06/08/2026
78.63
79.27
77.99
78.23
-0.15%
183,247
06/05/2026
77.53
78.80
77.53
78.35
+1.05%
217,416
06/04/2026
76.73
78.01
76.71
77.53
+2.61%
325,014
06/03/2026
77.55
77.65
75.49
75.56
-3.01%
287,311
06/02/2026
76.08
78.26
76.08
77.91
+2.02%
303,687
06/01/2026
77.23
77.63
76.08
76.36
-1.93%
534,757
05/29/2026
77.73
78.22
77.35
77.87
-0.01%
304,276
05/28/2026
77.45
78.04
76.74
77.88
+0.22%
251,709
05/27/2026
78.78
78.99
77.40
77.71
-1.24%
248,790
05/26/2026
77.78
78.97
77.71
78.68
+1.38%
298,285
05/22/2026
78.05
78.20
77.13
77.61
+0.20%
380,106
05/21/2026
77.30
77.75
76.47
77.45
-0.34%
298,279
05/20/2026
76.48
78.19
76.24
77.72
+1.87%
367,588
05/19/2026
76.42
76.57
75.53
76.29
-0.17%
233,478
05/18/2026
75.32
76.54
75.32
76.42
+2.06%
384,323
05/15/2026
75.98
76.79
74.43
74.87
-1.14%
332,309
05/14/2026
75.56
76.38
75.55
75.74
+0.98%
278,929