Independent Bank (INDB) Stock Chart & Stock Price History $59.72 +0.63 (+1.07%) As of 12:57 PM Eastern This is a fair market value 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 5 Day Performance+1.81%1 Month Performance-5.43%3 Month Performance-12.02%6 Month Performance-5.61%Year-To-Date Performance-7.95%1 Year Performance+16.16% 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 INDB Stock Chart for Thursday, May, 1, 2025 INDB Chart by TradingView Independent Bank Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/30/2025$59.25$59.09-0.27%$59.57$57.03353,396 shs$2.52 billion04/29/2025$58.18$59.25+1.84%$59.40$57.58309,114 shs$2.52 billion04/28/2025$58.04$58.18+0.24%$58.60$57.26299,302 shs$2.48 billion04/25/2025$58.36$58.04-0.55%$58.28$57.07225,640 shs$2.47 billion04/24/2025$57.76$58.36+1.04%$58.51$56.65334,030 shs$2.49 billion04/23/2025$56.96$57.76+1.40%$59.57$57.21291,096 shs$2.46 billion04/22/2025$54.62$56.96+4.28%$57.19$54.28325,509 shs$2.43 billion04/21/2025$55.84$54.62-2.18%$55.56$52.15503,140 shs$2.33 billion04/18/2025$55.84$55.84$56.28$54.95518,395 shs$2.38 billion04/17/2025$55.36$55.84+0.87%$56.28$54.95518,395 shs$2.38 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. 04/16/2025$55.24$55.36+0.22%$55.96$54.92485,780 shs$2.36 billion04/15/2025$54.31$55.24+1.71%$56.13$54.37280,979 shs$2.35 billion04/14/2025$53.62$54.31+1.29%$54.85$53.16295,542 shs$2.31 billion04/11/2025$54.34$53.62-1.32%$54.84$52.38420,426 shs$2.28 billion04/10/2025$58.62$54.34-7.30%$57.26$52.69362,956 shs$2.32 billion04/09/2025$54.63$58.62+7.30%$59.50$52.97586,275 shs$2.50 billion04/09/2025$54.63$58.62+7.30%$59.50$52.97586,275 shs$2.50 billion04/08/2025$54.90$54.63-0.49%$57.69$53.73471,643 shs$2.33 billion04/08/2025$54.90$54.63-0.49%$57.69$53.73471,643 shs$2.33 billion04/07/2025$55.39$54.90-0.88%$58.07$52.47569,965 shs$2.34 billion04/04/2025$57.34$55.39-3.40%$55.73$53.18479,896 shs$2.36 billion04/03/2025$62.88$57.34-8.81%$59.98$56.85412,753 shs$2.44 billion04/02/2025$62.48$62.88+0.64%$63.02$61.63207,382 shs$2.68 billion04/01/2025$62.65$62.48-0.27%$62.82$61.12237,389 shs$2.66 billion03/31/2025$63.19$62.65-0.85%$62.95$61.46224,022 shs$2.67 billion Related Companies FHN Stock Price Chart SSB Stock Price Chart CBSH Stock Price Chart WBS Stock Price Chart WAL Stock Price Chart PNFP Stock Price Chart WTFC Stock Price Chart CFR 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 5/1/2025 by MarketBeat.com Staff From Our PartnersHow to invest in Elon Musk’s Optimus before its launchElon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...InvestorPlace | SponsoredElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredThis Is How Empires FallThe headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...Investors Alley | SponsoredIs he more powerful than Trump? Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | Sponsored[Action Required] Claim Your FREE IRS Loophole GuideThis shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...Colonial Metals | SponsoredElon Musk’s next move from the Oval Office?No one is closer to President Trump than Tesla CEO Elon Musk. He's been dubbed Trump's "first buddy." Tr...Weiss Ratings | SponsoredTrump and Buffett Are Quietly Leading America’s Gold RevivalThe “Buffett Indicator” Predicts Gold Set To Dominate for Next Decade Each time the Buffett Indicator has...Golden Portfolio | SponsoredMassive dollar overhaul underway in D.C.?Trump's plan to save the U.S. Dollar The U.S. Dollar is crashing, and our reserve currency status is now in...Stansberry Research | 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