Free Trial

Independent Bank (INDB) Stock Chart & Stock Price History

Independent Bank logo
$66.94 +0.80 (+1.20%)
Closing price 07/3/2025 01:23 PM Eastern
Extended Trading
$66.94 0.00 (0.00%)
As of 07/3/2025 04:20 PM 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.

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 39.56%, with a year-to-date return of 4.29%. In the past month, the stock has increased 8.06%, reflecting recent market activity.

As of the latest close, Independent Bank traded at $66.95 with a market cap of $2.85 billion and volume of 483,211 shares. Five years ago, the stock traded at $64.14, representing a 4.37% increase over that period. At the time, it had a market cap of $2.21 billion and a volume of 131,290 shares.

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.

5 Day
Performance
+6.46%
1 Month
Performance
+8.06%
3 Month
Performance
+20.86%
Year-To-Date
Performance
+4.29%
1 Year
Performance
+39.56%
5 Year
Performance
+4.37%

INDB Stock Chart for Saturday, July, 5, 2025

Independent Bank Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/04/2025$66.95$66.95$67.80$66.26483,211 shs$2.85 billion
07/03/2025$66.15$66.95
+1.20%
$67.80$66.26483,211 shs$2.85 billion
07/02/2025$65.34$66.15
+1.24%
$66.49$64.85671,411 shs$2.82 billion
07/01/2025$62.88$65.34
+3.91%
$66.15$61.19689,368 shs$2.78 billion
06/30/2025$63.63$62.88
-1.18%
$63.82$62.59335,339 shs$2.68 billion
06/27/2025$63.70$63.63
-0.11%
$64.24$63.04562,544 shs$2.71 billion
06/26/2025$61.78$63.70
+3.11%
$63.80$61.63293,616 shs$2.71 billion
06/25/2025$62.71$61.78
-1.48%
$62.76$61.69329,748 shs$2.63 billion
06/24/2025$62.63$62.71
+0.13%
$64.14$57.01317,581 shs$2.67 billion
06/23/2025$61.06$62.63
+2.57%
$62.67$59.31354,167 shs$2.67 billion
06/20/2025$61.26$61.06
-0.33%
$62.21$60.57920,469 shs$2.60 billion
06/19/2025$61.26$61.26$62.13$60.93337,024 shs$2.61 billion
06/18/2025$61.26$61.26$62.13$60.93337,024 shs$2.61 billion
06/17/2025$62.71$61.26
-2.31%
$62.88$61.16301,247 shs$2.61 billion
06/16/2025$63.45$62.71
-1.17%
$64.60$62.67286,820 shs$2.67 billion
06/13/2025$65.25$63.45
-2.76%
$70.00$63.34290,692 shs$2.70 billion
06/12/2025$65.20$65.25
+0.08%
$65.36$64.27276,732 shs$2.78 billion
06/11/2025$65.63$65.20
-0.66%
$66.07$64.81196,754 shs$2.78 billion
06/10/2025$64.72$65.63
+1.41%
$65.95$64.70213,413 shs$2.80 billion
06/09/2025$63.87$64.72
+1.33%
$65.35$63.47272,042 shs$2.76 billion
06/06/2025$61.95$63.87
+3.10%
$63.91$62.86303,002 shs$2.72 billion
06/05/2025$61.35$61.95
+0.98%
$62.10$61.15349,548 shs$2.64 billion
06/04/2025$61.72$61.35
-0.60%
$62.10$60.25237,562 shs$2.61 billion

This page (NASDAQ:INDB) was last updated on 7/5/2025 by MarketBeat.com Staff
From Our Partners