Free Trial

Independent Bank (INDB) Stock Chart & Stock Price History

Independent Bank logo
$68.98 -1.42 (-2.01%)
As of 01:30 PM Eastern
This is a fair market value 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 18.04%, with a year-to-date return of 7.47%. In the past month, the stock has decreased 3.53%, reflecting recent market activity.

As of the latest close, Independent Bank traded at $70.99 with a market cap of $3.54 billion and volume of 175,726 shares. Five years ago, the stock traded at $50.63, representing a 36.25% increase over that period. At the time, it had a market cap of $1.67 billion and a volume of 127,053 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.07%
1 Month
Performance
-3.53%
3 Month
Performance
+8.42%
Year-To-Date
Performance
+7.47%
1 Year
Performance
+18.04%
5 Year
Performance
+36.25%

INDB Stock Chart for Monday, September, 29, 2025

Independent Bank Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/26/2025$70.41$70.99
+0.82%
$71.37$70.19175,726 shs$3.54 billion
09/25/2025$70.44$70.41
-0.04%
$70.63$69.76175,838 shs$3.51 billion
09/24/2025$70.55$70.44
-0.16%
$70.92$68.53144,671 shs$3.52 billion
09/23/2025$70.15$70.55
+0.57%
$71.82$70.28218,759 shs$3.52 billion
09/22/2025$71.13$70.15
-1.38%
$70.92$69.79227,136 shs$3.50 billion
09/19/2025$72.84$71.13
-2.35%
$73.36$70.911.01 million shs$3.55 billion
09/18/2025$70.45$72.84
+3.39%
$73.02$70.53300,013 shs$3.64 billion
09/17/2025$69.88$70.45
+0.82%
$72.29$69.86294,333 shs$3.52 billion
09/16/2025$70.87$69.88
-1.40%
$70.81$69.09301,062 shs$3.49 billion
09/15/2025$71.28$70.87
-0.58%
$71.64$67.84672,274 shs$3.54 billion
09/12/2025$70.09$71.28
+1.70%
$71.31$68.39433,358 shs$3.56 billion
09/11/2025$69.31$70.09
+1.13%
$70.18$69.03189,670 shs$3.50 billion
09/10/2025$69.85$69.31
-0.77%
$70.41$69.14254,823 shs$3.46 billion
09/09/2025$71.00$69.85
-1.62%
$71.31$69.62251,398 shs$3.49 billion
09/08/2025$71.09$71.00
-0.13%
$71.70$70.05201,992 shs$3.54 billion
09/05/2025$72.05$71.09
-1.33%
$73.12$70.86358,896 shs$3.55 billion
09/04/2025$70.53$72.05
+2.16%
$72.15$70.57279,061 shs$3.60 billion
09/03/2025$71.05$70.53
-0.73%
$71.47$68.07242,497 shs$3.52 billion
09/02/2025$71.51$71.05
-0.64%
$71.30$70.19217,547 shs$3.55 billion
09/01/2025$71.51$71.51$72.35$71.43210,739 shs$3.57 billion
08/29/2025$71.69$71.51
-0.25%
$72.35$71.43210,739 shs$3.57 billion
08/28/2025$71.94$71.69
-0.35%
$72.56$71.21205,042 shs$3.58 billion

This page (NASDAQ:INDB) was last updated on 9/29/2025 by MarketBeat.com Staff
From Our Partners