INDB | Independent Bank | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Independent Bank (INDB)

NASDAQ

$84.51-$0.31 (-0.36%)

Price as of Nov 11, 2026 7:30 PM EST

$4.0B
Market Cap
24.85%
1-Year Change
Banks - Regional
Industry

1 Month
+10.11%

Low Price$76.04

High Price$86.42
3 Months
+1.98%

Low Price$76.04

High Price$86.42
1 Year
+24.85%

Low Price$64.37

High Price$86.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	85.28	85.28	83.98	84.81	-0.55%	184,559
11/09/2026	85.33	86.04	84.78	85.28	+1.40%	473,198
11/06/2026	83.84	85.18	83.45	84.10	-0.36%	193,945
11/05/2026	87.04	88.58	83.96	84.40	-2.34%	377,711
11/04/2026	85.91	87.24	84.86	86.42	+3.06%	479,324
11/03/2026	85.11	85.11	83.69	83.85	-1.25%	379,982
11/02/2026	83.49	85.30	83.30	84.91	+2.62%	292,570
10/30/2026	84.15	84.26	82.42	82.74	-1.16%	260,180
10/29/2026	83.21	84.46	83.21	83.71	+1.20%	302,744
10/28/2026	83.13	83.32	81.97	82.72	-0.64%	330,015
10/27/2026	84.40	84.46	83.01	83.25	-0.54%	525,807
10/26/2026	83.91	84.91	83.45	83.70	-0.02%	351,758
10/23/2026	82.98	83.90	82.72	83.72	+0.35%	403,674
10/22/2026	81.32	83.49	81.32	83.43	+2.62%	515,938
10/21/2026	81.00	81.38	80.36	81.30	+0.52%	486,403
10/20/2026	79.46	81.42	79.46	80.88	+1.79%	444,411
10/19/2026	79.82	80.52	79.11	79.46	-0.53%	453,371
10/16/2026	78.28	81.21	78.06	79.88	+3.63%	774,811
10/15/2026	76.84	77.54	76.15	77.08	+1.37%	654,986
10/15/2026	$1.90 Earnings
10/14/2026	75.47	76.47	75.03	76.04	-0.94%	628,579
10/13/2026	77.36	78.16	76.32	76.76	-0.52%	364,073
10/12/2026	77.04	78.15	76.96	77.16	+0.18%	596,048
10/09/2026	77.12	77.43	76.52	77.02	-0.13%	413,364
10/08/2026	78.21	78.54	76.24	77.12	-1.39%	1,083,848
10/07/2026	78.31	79.46	77.91	78.21	-1.49%	392,067
10/06/2026	80.11	80.62	79.20	79.39	-0.40%	355,303
10/05/2026	80.09	80.27	78.91	79.71	-0.44%	453,663
10/02/2026	79.78	80.73	79.09	80.06	+1.43%	564,631
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