Free Trial

Independent Bank (INDB) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free INDB Stock Alerts
$51.92
+0.59 (+1.15%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Independent Bank Stock Price Performance

5 Day
Performance
+1.60%
1 Month
Performance
+4.97%
3 Month
Performance
-6.87%
6 Month
Performance
-3.80%
Year-To-Date
Performance
-21.11%
1 Year
Performance
+8.71%
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

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

INDB Stock Chart for Saturday, May, 4, 2024

INDB Chart by TradingView

Independent Bank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$51.33$51.92
+1.15%		$52.32$51.32264,608 shs$2.20 billion
05/02/2024$50.87$51.33
+0.90%		$51.58$50.80293,016 shs$2.18 billion
05/01/2024$50.24$50.87
+1.25%		$51.97$50.27360,089 shs$2.16 billion
04/30/2024$51.10$50.24
-1.68%		$51.10$50.10205,619 shs$2.13 billion
04/29/2024$52.73$51.10
-3.09%		$53.44$51.09170,464 shs$2.17 billion
04/26/2024$52.35$52.73
+0.73%		$53.15$52.15257,439 shs$2.24 billion
04/25/2024$52.92$52.35
-1.08%		$52.54$50.98317,661 shs$2.22 billion
04/24/2024$52.22$52.92
+1.34%		$53.16$50.79459,405 shs$2.25 billion
04/23/2024$50.79$52.22
+2.82%		$52.69$50.63358,585 shs$2.22 billion
04/22/2024$50.56$50.79
+0.45%		$50.95$49.96249,035 shs$2.16 billion
04/19/2024$49.45$50.56
+2.24%		$50.77$47.84419,376 shs$2.15 billion
04/18/2024$48.53$49.45
+1.90%		$49.61$48.59224,676 shs$2.10 billion
04/17/2024$48.47$48.53
+0.12%		$49.54$48.52229,059 shs$2.06 billion
04/16/2024$48.70$48.47
-0.47%		$48.65$47.69210,751 shs$2.06 billion
04/15/2024$48.64$48.70
+0.12%		$49.15$47.83256,585 shs$2.07 billion
04/12/2024$48.21$48.64
+0.89%		$48.65$47.62306,070 shs$2.06 billion
04/11/2024$47.49$48.21
+1.52%		$48.41$47.27357,308 shs$2.05 billion
04/10/2024$49.99$47.49
-5.00%		$48.39$46.80320,980 shs$2.02 billion
04/09/2024$49.68$49.99
+0.62%		$50.49$49.86409,663 shs$2.12 billion
04/08/2024$49.19$49.68
+1.00%		$50.20$49.33120,355 shs$2.11 billion
04/05/2024$49.46$49.19
-0.55%		$49.64$48.76140,902 shs$2.09 billion
04/04/2024$49.60$49.46
-0.28%		$50.90$49.30706,576 shs$2.10 billion
04/03/2024$50.02$49.60
-0.84%		$50.33$49.49275,391 shs$2.11 billion
04/02/2024$50.80$50.02
-1.54%		$50.59$49.47241,830 shs$2.12 billion
04/01/2024$52.02$50.80
-2.35%		$52.47$50.44180,208 shs$2.16 billion
03/29/2024$52.02$52.02$52.65$51.74292,217 shs$2.21 billion
03/28/2024$52.69$52.02
-1.27%		$52.65$51.74292,217 shs$2.21 billion
03/27/2024$50.72$52.69
+3.88%		$52.72$51.17211,749 shs$2.24 billion
03/26/2024$51.35$50.72
-1.23%		$52.38$50.55185,696 shs$2.15 billion
03/25/2024$50.72$51.35
+1.24%		$52.00$50.60310,760 shs$2.18 billion
03/22/2024$51.43$50.72
-1.38%		$51.93$50.48177,980 shs$2.15 billion
03/21/2024$51.23$51.43
+0.39%		$52.28$51.34211,874 shs$2.18 billion
03/20/2024$49.35$51.23
+3.81%		$51.77$48.94186,802 shs$2.17 billion
03/19/2024$49.43$49.35
-0.16%		$50.00$49.21153,154 shs$2.09 billion
03/18/2024$49.93$49.43
-1.00%		$50.57$49.30176,131 shs$2.10 billion
03/15/2024$48.94$49.93
+2.02%		$50.45$48.671.30 million shs$2.12 billion
03/14/2024$50.67$48.94
-3.41%		$50.39$48.49605,176 shs$2.08 billion
03/13/2024$50.73$50.67
-0.12%		$51.55$50.42239,861 shs$2.15 billion
03/12/2024$52.16$50.73
-2.74%		$51.87$50.73281,121 shs$2.15 billion
03/11/2024$51.84$52.16
+0.62%		$52.79$52.06213,786 shs$2.21 billion
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/08/2024$51.82$51.84
+0.04%		$52.82$51.55174,539 shs$2.20 billion
03/07/2024$51.50$51.82
+0.62%		$52.61$51.55230,476 shs$2.20 billion
03/06/2024$51.46$51.50
+0.08%		$52.44$50.27270,701 shs$2.19 billion
03/05/2024$49.13$51.46
+4.74%		$51.49$49.14346,697 shs$2.18 billion
03/04/2024$50.95$49.13
-3.57%		$51.79$48.97402,199 shs$2.09 billion
03/01/2024$52.17$50.95
-2.34%		$51.93$50.54236,473 shs$2.23 billion
02/29/2024$51.18$52.17
+1.93%		$53.12$51.88159,423 shs$2.29 billion
02/28/2024$52.37$51.18
-2.27%		$52.51$51.15131,802 shs$2.24 billion
02/27/2024$51.63$52.37
+1.43%		$52.53$51.88140,975 shs$2.30 billion
02/26/2024$52.56$51.63
-1.77%		$52.93$51.13148,775 shs$2.26 billion
02/23/2024$52.62$52.56
-0.11%		$53.19$52.16136,414 shs$2.30 billion
02/22/2024$52.98$52.62
-0.68%		$53.36$52.08224,721 shs$2.31 billion
02/21/2024$53.19$52.98
-0.39%		$53.43$52.44188,106 shs$2.32 billion
02/20/2024$53.76$53.19
-1.06%		$53.90$53.09137,402 shs$2.33 billion
02/19/2024$53.76$53.76$54.17$52.57274,800 shs$2.36 billion
02/16/2024$53.99$53.76
-0.43%		$54.17$52.57274,857 shs$2.36 billion
02/15/2024$51.45$53.99
+4.94%		$54.23$51.92280,504 shs$2.37 billion
02/14/2024$51.16$51.45
+0.57%		$51.96$50.63247,870 shs$2.26 billion
02/13/2024$54.29$51.16
-5.77%		$52.34$50.10365,674 shs$2.24 billion
02/12/2024$52.94$54.29
+2.55%		$54.99$53.08328,869 shs$2.38 billion
02/09/2024$52.60$52.94
+0.65%		$53.37$51.42376,957 shs$2.32 billion
02/08/2024$53.28$52.60
-1.28%		$53.63$52.26304,547 shs$2.31 billion
02/07/2024$53.84$53.28
-1.04%		$54.04$52.31201,205 shs$2.34 billion
02/06/2024$54.70$53.84
-1.57%		$55.74$53.40188,964 shs$2.36 billion
02/05/2024$55.75$54.70
-1.88%		$55.44$54.11366,360 shs$2.40 billion

Related Companies:
This page (NASDAQ:INDB) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
Global crypto currency reset (41 major banks signed up)
Stansberry Research
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith