Go Pro
→ Gold led me to Mount Rushmore (From Stansberry Research) (Ad)tc pixel Free INDB Stock Alerts

Independent Bank (INDB) Stock Chart & Stock Price History

Independent Bank logo
$82.74 -0.06 (-0.07%)
Closing price 09/11/2026 04:00 PM Eastern
Extended Trading
$82.76 +0.03 (+0.03%)
As of 09/11/2026 07:30 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 Massive. 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 16.08%, with a year-to-date return of 13.22%. In the past month, the stock has decreased 3.04%, reflecting recent market activity.

As of the latest close, Independent Bank traded at $82.74 with a market cap of $3.92 billion and volume of 274,961 shares. Five years ago, the stock traded at $70.90, representing a 16.70% increase over that period. At the time, it had a market cap of $2.34 billion and a volume of 109,943 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-1.38%
1 Month
Performance
-3.04%
3 Month
Performance
-0.64%
Year-To-Date
Performance
+13.22%
1 Year
Performance
+16.08%
5 Year
Performance
+16.70%

INDB Stock Chart for Saturday, September, 12, 2026

INDB Chart by TradingView

Independent Bank Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/11/2026$82.80$82.74
-0.07%		$84.02$81.80274,961 shs$3.92 billion
09/10/2026$82.31$82.80
+0.60%		$82.83$81.31398,968 shs$3.92 billion
09/09/2026$82.54$82.31
-0.28%		$82.87$81.74307,396 shs$3.90 billion
09/08/2026$83.90$82.54
-1.62%		$83.46$82.24283,499 shs$3.91 billion
09/07/2026$83.90$83.90$84.02$82.50217,058 shs$3.97 billion
09/04/2026$82.88$83.90
+1.23%		$84.02$82.50217,058 shs$3.97 billion
09/03/2026$81.65$82.88
+1.51%		$82.99$82.02268,820 shs$3.93 billion
09/02/2026$79.94$81.65
+2.14%		$82.35$79.87285,395 shs$3.87 billion
09/01/2026$81.18$79.94
-1.53%		$81.44$79.69185,368 shs$3.79 billion
08/31/2026$82.06$81.18
-1.07%		$82.06$81.02147,667 shs$3.85 billion
08/28/2026$82.42$82.06
-0.44%		$83.42$81.75195,391 shs$3.89 billion
08/27/2026$82.78$82.42
-0.43%		$82.57$81.08194,970 shs$3.90 billion
08/26/2026$83.19$82.78
-0.49%		$83.48$82.62235,479 shs$3.92 billion
08/25/2026$83.48$83.19
-0.35%		$83.74$82.77303,504 shs$3.94 billion
08/24/2026$83.73$83.48
-0.30%		$84.52$83.34365,675 shs$3.95 billion
08/21/2026$83.51$83.73
+0.26%		$84.43$82.82331,666 shs$3.97 billion
08/20/2026$83.33$83.51
+0.22%		$83.87$82.74336,355 shs$3.96 billion
08/19/2026$85.34$83.33
-2.36%		$85.51$83.15365,483 shs$3.95 billion
08/18/2026$86.04$85.34
-0.81%		$86.38$84.75271,122 shs$4.04 billion
08/17/2026$85.94$86.04
+0.12%		$86.56$85.48281,599 shs$4.08 billion
08/14/2026$85.50$85.94
+0.51%		$86.22$85.43173,494 shs$4.07 billion
08/13/2026$85.33$85.50
+0.20%		$86.22$85.29230,017 shs$4.05 billion
08/12/2026$84.80$85.33
+0.63%		$85.73$84.70231,032 shs$4.04 billion
08/11/2026$83.82$84.80
+1.17%		$84.97$83.89199,324 shs$4.02 billion
Related Companies

This page (NASDAQ:INDB) was last updated on 9/11/2026 by MarketBeat.com Staff.
From Our Partners
Print this before your next trade
Bill Poulos is offering his Smart Trade Options Checklist at no cost today - normally priced at $29.97. It'...
Profits Run | Sponsoredtc pixel
This 38 Dollar Fund Holds Every Major AI Stock and Pays Weekly
The biggest AI stocks like Nvidia, CrowdStrike, and Palantir now trade for hundreds of dollars a share. One fu...
Investors Alley | Sponsoredtc pixel
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
My ‘one day’ retirement secret
TradeSmith's AI research team, backed by a $17 million investment and led by a former NSA codebreaker, built a...
TradeSmith | Sponsoredtc pixel
17 Nobel Prize winners… one startling warning
On July 13, 17 Nobel laureates including Bernanke, Krugman, and Stiglitz signed an 88-word letter warning that...
Porter & Company | Sponsoredtc pixel
Three companies about to leapfrog Nvidia [And transform the entire industry]
Three under-the-radar companies are already building the infrastructure behind a 200 billion government-backed...
Eagle Publishing | Sponsoredtc pixel