Free Trial
→ An $8 trillion-dollar discovery 17,000 ft underwater (From Porter & Company) (Ad)tc pixel Free INDB Stock Alerts

Independent Bank (INDB) Stock Chart & Stock Price History

Independent Bank logo
$72.05 +1.52 (+2.16%)
Closing price 04:00 PM Eastern
Extended Trading
$75.52 +3.47 (+4.82%)
As of 05:34 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.
Compare

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 17.25%, with a year-to-date return of 12.24%. In the past month, the stock has increased 12.65%, reflecting recent market activity.

As of the latest close, Independent Bank traded at $70.53 with a market cap of $3.52 billion and volume of 242,497 shares. Five years ago, the stock traded at $62.66, representing a 14.99% increase over that period. At the time, it had a market cap of $2.08 billion and a volume of 197,900 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.

Subscribe Now
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
+0.76%
1 Month
Performance
+12.65%
3 Month
Performance
+17.44%
Year-To-Date
Performance
+12.24%
1 Year
Performance
+17.25%
5 Year
Performance
+14.99%

INDB Stock Chart for Thursday, September, 4, 2025

INDB Chart by TradingView

Independent Bank Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/27/2025$71.31$71.94
+0.88%		$72.47$70.93252,551 shs$3.59 billion
08/26/2025$70.56$71.31
+1.06%		$71.70$70.42252,847 shs$3.56 billion
08/25/2025$70.94$70.56
-0.54%		$71.24$67.93264,192 shs$3.52 billion
08/22/2025$66.96$70.94
+5.94%		$70.98$66.84333,095 shs$3.54 billion
08/21/2025$67.24$66.96
-0.42%		$67.90$66.46313,767 shs$3.34 billion
08/20/2025$66.71$67.24
+0.79%		$67.50$66.23265,884 shs$3.36 billion
08/19/2025$66.87$66.71
-0.24%		$67.64$66.50187,620 shs$3.33 billion
08/18/2025$66.08$66.87
+1.20%		$67.11$65.09310,547 shs$3.34 billion
08/15/2025$68.00$66.08
-2.82%		$68.55$66.07452,386 shs$3.30 billion
08/14/2025$67.86$68.00
+0.21%		$68.17$66.76410,671 shs$3.39 billion
08/13/2025$66.90$67.86
+1.43%		$68.33$66.81335,181 shs$3.39 billion
08/12/2025$64.34$66.90
+3.98%		$67.20$63.25362,644 shs$3.34 billion
08/11/2025$63.81$64.34
+0.83%		$64.42$63.46274,197 shs$3.21 billion
08/08/2025$63.15$63.81
+1.05%		$64.01$62.90141,045 shs$2.72 billion
08/07/2025$63.59$63.15
-0.69%		$64.25$62.73298,766 shs$2.69 billion
08/06/2025$64.12$63.59
-0.83%		$64.49$63.52336,631 shs$2.71 billion
08/05/2025$63.96$64.12
+0.25%		$64.68$62.59530,498 shs$2.73 billion
08/04/2025$62.06$63.96
+3.06%		$63.99$62.07353,389 shs$2.73 billion
Related Companies

This page (NASDAQ:INDB) was last updated on 9/4/2025 by MarketBeat.com Staff
From Our Partners
“HELIOS”: My No. 1 Investment of the 2020s
A mysterious new energy technology — backed by Nvidia, Google, and even legendary investors like Stanley Druck...
Stansberry Research | Sponsoredtc pixel
The Tiny Stock Set to Soar with Musk's AI Ambitions
The Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...
Behind the Markets | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
2013 Bitcoin miner reveals his trading system (free)
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
Trump’s national nightmare is here
The headlines are shocking: Washington has taken a $10 billion stake in one of America’s biggest chipmakers — ...
Porter & Company | Sponsoredtc pixel
Newegg (NEGG) Earns BULLISH Rating – Up 934%
The last time he shared a free AI stock pick like this, it soared 100%.
Chaikin Analytics | Sponsoredtc pixel
The man running the U.S. dollar… is hoarding gold
When the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...
Golden Portfolio | Sponsoredtc pixel
“Shadow Group” in Washington, DC Could Crash Market
New Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...
Altimetry | Sponsoredtc pixel