Free Trial

Independent Bank (INDB) Stock Chart & Stock Price History

→ Revealed: The Unknown Biotech Powering AI in Healthcare (From Behind the Markets) (Ad)
Free INDB Stock Alerts
$50.32
-0.59 (-1.16%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Independent Bank Stock Price Performance

5 Day
Performance
-1.87%
1 Month
Performance
-4.55%
3 Month
Performance
-1.66%
6 Month
Performance
-9.33%
Year-To-Date
Performance
-23.52%
1 Year
Performance
+11.28%
Receive INDB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Independent Bank and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

INDB Stock Chart for Tuesday, May, 28, 2024

INDB Chart by TradingView

Independent Bank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$50.91$50.91$52.51$50.51142,100 shs$2.16 billion
05/24/2024$51.29$50.91
-0.74%		$52.51$50.51142,140 shs$2.16 billion
05/23/2024$54.06$51.29
-5.12%		$54.21$51.00298,896 shs$2.18 billion
05/22/2024$53.19$54.06
+1.64%		$54.28$52.82469,107 shs$2.26 billion
05/21/2024$52.92$53.19
+0.51%		$53.26$52.61216,227 shs$2.26 billion
05/20/2024$52.95$52.92
-0.06%		$53.40$52.74161,606 shs$2.25 billion
05/17/2024$52.70$52.95
+0.47%		$53.25$52.73155,960 shs$2.25 billion
05/16/2024$52.19$52.70
+0.98%		$52.85$51.65159,773 shs$2.24 billion
05/15/2024$52.65$52.19
-0.87%		$53.24$52.01191,022 shs$2.22 billion
05/14/2024$51.96$52.65
+1.33%		$52.76$51.91160,292 shs$2.24 billion
05/13/2024$51.80$51.96
+0.31%		$52.54$51.80165,178 shs$2.21 billion
05/10/2024$51.91$51.80
-0.21%		$52.21$51.10177,902 shs$2.20 billion
05/09/2024$51.22$51.91
+1.35%		$52.06$51.18218,269 shs$2.20 billion
05/08/2024$50.74$51.22
+0.95%		$51.29$50.05235,821 shs$2.17 billion
05/07/2024$51.50$50.74
-1.48%		$51.85$50.68161,362 shs$2.15 billion
05/06/2024$51.92$51.50
-0.81%		$52.31$51.41210,172 shs$2.19 billion
05/03/2024$51.33$51.92
+1.15%		$52.32$51.32264,608 shs$2.20 billion
05/02/2024$50.87$51.33
+0.90%		$51.58$50.80293,016 shs$2.18 billion
05/01/2024$50.24$50.87
+1.25%		$51.97$50.27360,089 shs$2.16 billion
04/30/2024$51.10$50.24
-1.68%		$51.10$50.10205,619 shs$2.13 billion
04/29/2024$52.73$51.10
-3.09%		$53.44$51.09170,464 shs$2.17 billion
04/26/2024$52.35$52.73
+0.73%		$53.15$52.15257,439 shs$2.24 billion
04/25/2024$52.92$52.35
-1.08%		$52.54$50.98317,661 shs$2.22 billion
04/24/2024$52.22$52.92
+1.34%		$53.16$50.79459,405 shs$2.25 billion
04/23/2024$50.79$52.22
+2.82%		$52.69$50.63358,585 shs$2.22 billion
04/22/2024$50.56$50.79
+0.45%		$50.95$49.96249,035 shs$2.16 billion
04/19/2024$49.45$50.56
+2.24%		$50.77$47.84419,376 shs$2.15 billion
04/18/2024$48.53$49.45
+1.90%		$49.61$48.59224,676 shs$2.10 billion
04/17/2024$48.47$48.53
+0.12%		$49.54$48.52229,059 shs$2.06 billion
04/16/2024$48.70$48.47
-0.47%		$48.65$47.69210,751 shs$2.06 billion
04/15/2024$48.64$48.70
+0.12%		$49.15$47.83256,585 shs$2.07 billion
04/12/2024$48.21$48.64
+0.89%		$48.65$47.62306,070 shs$2.06 billion
04/11/2024$47.49$48.21
+1.52%		$48.41$47.27357,308 shs$2.05 billion
04/10/2024$49.99$47.49
-5.00%		$48.39$46.80320,980 shs$2.02 billion
04/09/2024$49.68$49.99
+0.62%		$50.49$49.86409,663 shs$2.12 billion
04/08/2024$49.19$49.68
+1.00%		$50.20$49.33120,355 shs$2.11 billion
04/05/2024$49.46$49.19
-0.55%		$49.64$48.76140,902 shs$2.09 billion
04/04/2024$49.60$49.46
-0.28%		$50.90$49.30706,576 shs$2.10 billion
04/03/2024$50.02$49.60
-0.84%		$50.33$49.49275,391 shs$2.11 billion
04/02/2024$50.80$50.02
-1.54%		$50.59$49.47241,830 shs$2.12 billion
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
04/01/2024$52.02$50.80
-2.35%		$52.47$50.44180,208 shs$2.16 billion
03/29/2024$52.02$52.02$52.65$51.74292,217 shs$2.21 billion
03/28/2024$52.69$52.02
-1.27%		$52.65$51.74292,217 shs$2.21 billion
03/27/2024$50.72$52.69
+3.88%		$52.72$51.17211,749 shs$2.24 billion
03/26/2024$51.35$50.72
-1.23%		$52.38$50.55185,696 shs$2.15 billion
03/25/2024$50.72$51.35
+1.24%		$52.00$50.60310,760 shs$2.18 billion
03/22/2024$51.43$50.72
-1.38%		$51.93$50.48177,980 shs$2.15 billion
03/21/2024$51.23$51.43
+0.39%		$52.28$51.34211,874 shs$2.18 billion
03/20/2024$49.35$51.23
+3.81%		$51.77$48.94186,802 shs$2.17 billion
03/19/2024$49.43$49.35
-0.16%		$50.00$49.21153,154 shs$2.09 billion
03/18/2024$49.93$49.43
-1.00%		$50.57$49.30176,131 shs$2.10 billion
03/15/2024$48.94$49.93
+2.02%		$50.45$48.671.30 million shs$2.12 billion
03/14/2024$50.67$48.94
-3.41%		$50.39$48.49605,176 shs$2.08 billion
03/13/2024$50.73$50.67
-0.12%		$51.55$50.42239,861 shs$2.15 billion
03/12/2024$52.16$50.73
-2.74%		$51.87$50.73281,121 shs$2.15 billion
03/11/2024$51.84$52.16
+0.62%		$52.79$52.06213,786 shs$2.21 billion
03/08/2024$51.82$51.84
+0.04%		$52.82$51.55174,539 shs$2.20 billion
03/07/2024$51.50$51.82
+0.62%		$52.61$51.55230,476 shs$2.20 billion
03/06/2024$51.46$51.50
+0.08%		$52.44$50.27270,701 shs$2.19 billion
03/05/2024$49.13$51.46
+4.74%		$51.49$49.14346,697 shs$2.18 billion
03/04/2024$50.95$49.13
-3.57%		$51.79$48.97402,199 shs$2.09 billion
03/01/2024$52.17$50.95
-2.34%		$51.93$50.54236,473 shs$2.23 billion
02/29/2024$51.18$52.17
+1.93%		$53.12$51.88159,423 shs$2.29 billion
02/28/2024$52.37$51.18
-2.27%		$52.51$51.15131,802 shs$2.24 billion
02/27/2024$51.63$52.37
+1.43%		$52.53$51.88140,975 shs$2.30 billion

Related Companies:
This page (NASDAQ:INDB) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits