Independent Bank (INDB) Stock Chart & Stock Price History $65.20 -0.43 (-0.66%) Closing price 06/11/2025 04:00 PM EasternExtended Trading$65.20 0.00 (0.00%) As of 04:00 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Independent Bank Stock Price Performance The Independent Bank (INDB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 33.91%, with a year-to-date return of 1.57%. In the past month, the stock has increased 0.54%, reflecting recent market activity. As of the latest close, Independent Bank traded at $65.20 with a market cap of $2.78 billion and volume of 196,754 shares. Five years ago, the stock traded at $65.78, representing a 0.87% decrease over that period. At the time, it had a market cap of $2.35 billion and a volume of 209,466 shares. Receive INDB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Independent Bank and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+2.08%1 Month Performance+0.54%3 Month Performance+6.21%Year-To-Date Performance+1.57%1 Year Performance+33.91%5 Year Performance-0.87% INDB Stock Chart for Thursday, June, 12, 2025 INDB Chart by TradingView Independent Bank Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/11/2025$65.63$65.20-0.66%$66.07$64.81196,754 shs$2.78 billion06/10/2025$64.72$65.63+1.41%$65.95$64.70213,413 shs$2.80 billion06/09/2025$63.87$64.72+1.33%$65.35$63.47272,042 shs$2.76 billion06/06/2025$61.95$63.87+3.10%$63.91$62.86303,002 shs$2.72 billion06/05/2025$61.35$61.95+0.98%$62.10$61.15349,548 shs$2.64 billion06/04/2025$61.72$61.35-0.60%$62.10$60.25237,562 shs$2.61 billion06/03/2025$60.97$61.72+1.23%$62.38$60.55257,990 shs$2.63 billion06/02/2025$61.67$60.97-1.14%$61.84$60.11191,026 shs$2.60 billion05/30/2025$62.13$61.67-0.74%$62.22$59.78244,469 shs$2.63 billion05/29/2025$61.50$62.13+1.02%$63.40$61.17223,855 shs$2.65 billion Get the Latest News and Ratings for INDB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Independent Bank and its competitors with MarketBeat's FREE daily newsletter. 05/28/2025$62.43$61.50-1.49%$62.75$61.40266,635 shs$2.62 billion05/27/2025$60.78$62.43+2.71%$62.49$60.94192,369 shs$2.66 billion05/26/2025$60.78$60.78$61.06$59.61230,801 shs$2.59 billion05/23/2025$61.18$60.78-0.65%$61.06$59.61230,801 shs$2.59 billion05/22/2025$61.45$61.18-0.44%$62.42$60.65465,282 shs$2.61 billion05/21/2025$64.13$61.45-4.18%$63.79$61.36237,133 shs$2.62 billion05/20/2025$64.64$64.13-0.79%$64.83$63.23181,873 shs$2.73 billion05/19/2025$64.70$64.64-0.09%$64.70$62.25310,969 shs$2.75 billion05/16/2025$64.79$64.70-0.14%$64.77$63.65356,117 shs$2.76 billion05/15/2025$64.58$64.79+0.33%$65.85$64.26311,997 shs$2.76 billion05/14/2025$65.21$64.58-0.97%$65.45$64.23296,614 shs$2.75 billion05/13/2025$64.85$65.21+0.56%$65.59$64.45187,022 shs$2.78 billion05/12/2025$61.83$64.85+4.88%$65.66$64.51346,190 shs$2.76 billion Related Companies FHN Stock Price Chart SSB Stock Price Chart WBS Stock Price Chart CBSH Stock Price Chart PNFP Stock Price Chart CFR Stock Price Chart WTFC Stock Price Chart WAL Stock Price Chart UMBF Stock Price Chart BPOP Stock Price Chart Receive INDB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Independent Bank and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:INDB) was last updated on 6/12/2025 by MarketBeat.com Staff From Our PartnersNew Rule Hits in July — The Smart Money Already MovedA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredMarch 16th -- America’s most important day?50-Year Legend: Here's The Day Stocks Likely Crash Legendary quant analyst Marc Chaikin says in 50 years on...Chaikin Analytics | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Independent Bank Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Share Independent Bank With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy INDB Stock Free INDB Stock Alerts