INDB
Independent Bank (INDB)
NASDAQ
$83.45$0.00 (0.00%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $4.0B
    Market Cap
  • 28.58%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.71%
    Low Price$81.05
    High Price$85.19
  • 3 Months
    +5.93%
    Low Price$76.04
    High Price$85.19
  • 1 Year
    +31.05%
    Low Price$62.06
    High Price$86.01
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
84.06
84.12
83.30
83.45
-0.31%
285,205
07/10/2026
83.22
84.29
83.15
83.71
+0.60%
272,610
07/09/2026
82.48
83.66
82.47
83.21
+1.14%
673,779
07/08/2026
84.28
84.28
81.89
82.27
-2.52%
330,254
07/07/2026
85.31
85.63
84.36
84.40
-0.38%
261,460
07/06/2026
84.06
85.11
83.82
84.72
+0.64%
253,388
07/02/2026
85.56
85.56
83.72
84.18
-0.96%
281,466
07/01/2026
83.72
85.74
83.72
85.00
+1.53%
421,973
06/30/2026
83.30
83.91
82.89
83.72
+0.37%
300,346
06/29/2026
83.88
84.06
82.72
83.41
-1.35%
455,819
06/29/2026
$0.64 Dividend
06/26/2026
84.82
85.11
83.83
84.55
+0.09%
1,139,991
06/25/2026
83.23
84.56
83.21
84.47
+1.51%
490,018
06/24/2026
82.83
83.67
82.27
83.21
+1.06%
449,754
06/23/2026
80.79
82.54
80.74
82.34
+1.92%
412,144
06/22/2026
80.57
81.25
80.39
80.79
+0.43%
334,243
06/18/2026
81.08
81.60
80.07
80.44
-0.02%
1,202,785
06/17/2026
81.33
82.21
79.55
80.46
-1.61%
381,004
06/16/2026
82.06
82.59
81.39
81.78
+0.43%
384,550
06/15/2026
82.92
83.51
81.22
81.43
-1.47%
267,862
06/12/2026
81.75
82.68
81.30
82.64
+1.81%
413,632
06/11/2026
81.02
81.55
80.03
81.18
+0.57%
217,743
06/10/2026
80.72
81.30
80.31
80.72
+0.89%
276,745
06/09/2026
79.37
81.15
79.37
80.00
+1.46%
238,400
06/08/2026
79.25
79.90
78.61
78.85
-0.15%
183,247
06/05/2026
78.15
79.43
78.15
78.97
+1.05%
217,416
06/04/2026
77.33
78.63
77.31
78.15
+2.61%
325,014
06/03/2026
78.17
78.26
76.09
76.16
-3.01%
287,311
06/02/2026
76.68
78.88
76.68
78.53
+2.02%
303,687
06/01/2026
77.84
78.25
76.68
76.97
-1.93%
534,757
05/29/2026
78.35
78.84
77.96
78.49
-0.01%
304,276
05/28/2026
78.07
78.66
77.35
78.50
+0.22%
251,709
05/27/2026
79.41
79.62
78.02
78.33
-1.24%
248,790
05/26/2026
78.40
79.60
78.33
79.31
+1.38%
298,285
05/22/2026
78.67
78.82
77.74
78.23
+0.20%
380,106
05/21/2026
77.91
78.37
77.08
78.07
-0.34%
298,279
05/20/2026
77.09
78.81
76.85
78.34
+1.87%
367,588
05/19/2026
77.03
77.18
76.13
76.90
-0.17%
233,478
05/18/2026
75.92
77.15
75.92
77.03
+2.06%
384,323
05/15/2026
76.58
77.40
75.02
75.47
-1.14%
332,309
05/14/2026
76.16
76.99
76.15
76.34
+0.98%
278,929
05/13/2026
75.97
76.65
75.48
75.60
-0.98%
345,368
05/12/2026
76.38
76.64
74.82
76.34
+0.27%
297,357
05/11/2026
77.95
78.01
75.99
76.13
-1.91%
455,652
05/08/2026
77.62
78.35
77.46
77.61
-0.04%
224,307
05/07/2026
78.17
78.72
77.18
77.64
-0.50%
327,488
05/06/2026
78.18
78.86
77.57
78.03
+0.93%
257,758
05/05/2026
76.73
77.89
76.54
77.31
+0.96%
355,408
05/04/2026
76.87
77.24
75.99
76.58
-0.37%
350,141
05/01/2026
77.40
78.18
76.86
76.87
-0.69%
268,818
04/30/2026
75.99
78.27
75.93
77.40
+1.22%
355,129
04/29/2026
77.86
78.36
76.39
76.47
-2.18%
322,524
04/28/2026
78.02
78.72
77.87
78.18
+0.86%
320,209
04/27/2026
77.17
78.59
77.17
77.51
+0.45%
553,325
04/24/2026
77.45
77.76
76.62
77.17
-0.63%
365,907
04/23/2026
78.07
78.77
76.92
77.65
-0.05%
395,957
04/22/2026
77.40
78.47
76.60
77.69
+0.79%
304,935
04/21/2026
78.42
79.05
76.79
77.09
-1.97%
358,134
04/20/2026
77.20
78.82
76.46
78.63
+1.64%
550,573
04/17/2026
77.82
79.83
76.48
77.36
-0.59%
996,106
04/16/2026
78.83
79.13
77.64
77.82
-1.28%
412,626
04/16/2026
$1.68 Earnings
04/15/2026
79.81
79.81
78.15
78.83
-0.76%
267,306
04/14/2026
79.52
80.14
78.53
79.44
-0.40%
277,883
04/13/2026
79.09
79.87
77.61
79.76
+0.93%
272,022
04/10/2026
80.51
80.51
78.92
79.02
-2.01%
223,291
04/09/2026
78.93
80.84
78.89
80.64
+1.40%
350,501
04/08/2026
79.45
81.18
79.29
79.53
+2.73%
307,011
04/07/2026
77.11
77.66
76.64
77.41
+0.31%
243,433
04/06/2026
76.11
77.70
75.83
77.18
+1.28%
337,001
04/02/2026
74.72
76.28
74.15
76.20
+0.75%
247,933
04/01/2026
74.83
76.44
74.83
75.64
+1.33%
223,111
03/31/2026
74.09
76.03
73.28
74.64
+2.22%
296,741
03/30/2026
73.15
73.39
72.74
73.03
+0.67%
318,783
03/30/2026
$0.64 Dividend
03/27/2026
73.23
74.13
72.39
72.54
-1.79%
271,874
03/26/2026
73.02
74.04
73.02
73.86
+0.16%
232,210
03/25/2026
74.41
74.62
73.29
73.74
-0.08%
290,361
03/24/2026
73.38
74.88
73.07
73.80
-0.17%
313,546
03/23/2026
75.33
75.85
73.90
73.93
+0.59%
499,265
03/20/2026
74.12
74.12
72.85
73.50
+0.47%
783,194
03/19/2026
72.58
73.50
71.49
73.15
+0.87%
333,981
03/18/2026
72.98
73.65
71.97
72.52
-0.95%
428,382
03/17/2026
74.58
74.97
72.87
73.22
-0.48%
187,648
03/16/2026
73.97
74.63
73.14
73.57
+0.05%
378,462
03/13/2026
74.35
75.23
72.89
73.53
-0.45%
299,493
03/12/2026
72.05
74.04
71.58
73.87
-0.33%
393,029
03/11/2026
74.53
75.30
73.71
74.12
-1.47%
286,400
03/10/2026
74.73
76.90
74.41
75.22
-0.14%
384,370
03/09/2026
74.53
75.75
72.44
75.33
-0.84%
420,984
03/06/2026
74.86
76.06
73.65
75.96
-1.39%
269,931
03/05/2026
77.25
78.50
76.07
77.04
-1.27%
236,158
03/04/2026
78.45
79.07
77.64
78.03
-0.21%
199,242
03/03/2026
76.46
78.78
75.93
78.20
-0.54%
215,641
03/02/2026
76.31
79.17
75.34
78.62
+2.36%
397,434
02/27/2026
79.01
79.77
76.39
76.81
-4.84%
502,884
02/26/2026
80.69
82.22
79.81
80.72
+0.38%
251,175
02/25/2026
79.75
80.90
78.85
80.41
+1.55%
215,878
02/24/2026
78.72
79.72
78.36
79.18
+0.61%
270,965
02/23/2026
82.05
82.05
77.78
78.70
-4.16%
355,120