62.06
price down icon2.34%   -1.49
after-market After Hours: 62.06
loading

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 August 01, 2025, is $62.06.
  • 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 88.23% to $62.06 now.
  • The 52-week high stock price for INDB is $77.23, representing a 24.44% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for INDB is $52.15, indicating a -15.97% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Independent Bank Corp (INDB) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $63.13 $61.55 $1.59 546,687.0 -2.34%
Jul 31, 2025 $64.21 $63.20 $1.00 389,679.0 -1.10%
Jul 30, 2025 $65.58 $63.96 $1.62 461,423.0 -0.93%
Jul 29, 2025 $66.40 $64.64 $1.76 628,586.0 -1.53%
Jul 28, 2025 $66.33 $65.71 $0.615 269,143.0 -0.56%
Jul 25, 2025 $66.90 $65.64 $1.26 319,898.0 -0.60%
Jul 24, 2025 $68.17 $66.49 $1.68 296,890.0 -2.66%
Jul 23, 2025 $68.58 $67.80 $0.78 263,481.0 -0.07%
Jul 22, 2025 $69.11 $67.97 $1.14 409,440.0 -0.32%
Jul 21, 2025 $70.75 $68.66 $2.09 584,553.0 -1.08%
Jul 18, 2025 $71.19 $67.21 $3.98 933,934.0 +5.77%
Jul 17, 2025 $65.73 $64.09 $1.64 425,245.0 +2.37%
Jul 16, 2025 $65.52 $63.13 $2.38 369,908.0 +0.05%
Jul 15, 2025 $67.15 $64.10 $3.05 461,597.0 -4.33%
Jul 14, 2025 $67.13 $65.12 $2.01 365,475.0 +1.61%
Jul 11, 2025 $66.86 $65.89 $0.97 439,794.0 -2.12%
Jul 10, 2025 $67.75 $65.88 $1.87 427,344.0 +0.96%
Jul 09, 2025 $67.14 $66.08 $1.06 314,877.0 +0.65%
Jul 08, 2025 $67.23 $65.44 $1.80 631,420.0 +1.64%
Jul 07, 2025 $67.91 $65.20 $2.71 1,542,546.0 -2.49%
Jul 03, 2025 $67.80 $66.26 $1.53 483,211.0 +1.19%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $63.13 $61.55 $1.59 546,687.0 +0.00%
Jul, 2025 $71.19 $61.19 $10.00 11,925,907.0 -1.31%
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%

Independent Bank Corp Stock (INDB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $68.75 $55.79 $12.96 5,469,626.0 +15.42%
Nov, 2023 $58.17 $48.51 $9.66 4,286,449.0 +16.84%
Oct, 2023 $50.64 $44.63 $6.01 4,611,587.0 -0.59%
Sep, 2023 $57.23 $47.30 $9.93 5,155,955.0 -9.13%
Aug, 2023 $60.14 $51.01 $9.13 4,224,504.0 -10.34%
Jul, 2023 $62.04 $44.27 $17.77 5,743,001.0 +35.36%
Jun, 2023 $53.95 $44.05 $9.90 6,143,435.0 +0.84%
May, 2023 $56.20 $43.28 $12.91 5,527,379.0 -21.18%
Apr, 2023 $66.07 $54.67 $11.40 4,241,924.0 -14.66%
Mar, 2023 $79.44 $63.72 $15.72 9,088,073.0 -17.65%
Feb, 2023 $83.16 $79.00 $4.16 3,109,786.0 -0.01%
Jan, 2023 $85.12 $75.01 $10.11 4,852,734.0 -5.61%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
Cap:     |  Volume (24h):