Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Independent Bank (INDB) Stock Chart & Stock Price History

Independent Bank logo
$66.08 -1.92 (-2.82%)
Closing price 04:00 PM Eastern
Extended Trading
$66.08 +0.00 (+0.01%)
As of 04:14 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 11.41%, with a year-to-date return of 2.94%. In the past month, the stock has increased 3.02%, reflecting recent market activity.

As of the latest close, Independent Bank traded at $68.00 with a market cap of $3.39 billion and volume of 410,671 shares. Five years ago, the stock traded at $68.75, representing a 3.88% decrease over that period. At the time, it had a market cap of $2.26 billion and a volume of 93,419 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
+3.56%
1 Month
Performance
+3.02%
3 Month
Performance
+1.99%
Year-To-Date
Performance
+2.94%
1 Year
Performance
+11.41%
5 Year
Performance
-3.88%

INDB Stock Chart for Friday, August, 15, 2025

INDB Chart by TradingView

Independent Bank Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/01/2025$63.55$62.06
-2.34%		$63.14$61.55546,784 shs$2.64 billion
07/31/2025$64.26$63.55
-1.10%		$64.21$63.21389,762 shs$2.71 billion
07/30/2025$64.86$64.26
-0.93%		$65.58$63.96461,445 shs$2.74 billion
07/29/2025$65.87$64.86
-1.53%		$66.40$64.64628,586 shs$2.76 billion
07/28/2025$66.24$65.87
-0.56%		$66.32$65.71269,143 shs$2.81 billion
07/25/2025$66.64$66.24
-0.60%		$66.90$65.64319,898 shs$2.82 billion
07/24/2025$68.46$66.64
-2.66%		$68.17$66.49296,890 shs$2.84 billion
07/23/2025$68.51$68.46
-0.07%		$69.11$67.53385,151 shs$2.92 billion
07/22/2025$68.73$68.51
-0.32%		$69.11$67.97409,440 shs$2.92 billion
07/21/2025$69.48$68.73
-1.08%		$70.75$68.66584,554 shs$2.93 billion
07/18/2025$65.69$69.48
+5.77%		$71.19$67.21934,092 shs$2.96 billion
07/17/2025$64.17$65.69
+2.37%		$65.73$64.09425,445 shs$2.80 billion
07/16/2025$64.14$64.17
+0.05%		$65.52$63.14369,039 shs$2.73 billion
07/15/2025$67.04$64.14
-4.33%		$67.15$64.10461,598 shs$2.73 billion
07/14/2025$65.98$67.04
+1.61%		$67.13$65.12365,475 shs$2.86 billion
Related Companies

This page (NASDAQ:INDB) was last updated on 8/15/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsored
The Robotics Revolution has arrived … and one $7 stock could take off as a result.
Something big is brewing in Washington. According to my research, an executive order from President Trump c...
Weiss Ratings | Sponsored
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 | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsored