Free Trial

Independent Bank (INDB) Stock Chart & Stock Price History

Independent Bank logo
$77.65 -1.47 (-1.86%)
As of 11:14 AM Eastern

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 25.81%, with a year-to-date return of 6.25%.

As of the latest close, Independent Bank traded at $79.12 with a market cap of $3.75 billion and volume of 303,688 shares. Five years ago, the stock traded at $81.34, representing a 4.54% decrease over that period. At the time, it had a market cap of $2.69 billion and a volume of 170,924 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.

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
-1.81%
3 Month
Performance
-2.30%
Year-To-Date
Performance
+6.25%
1 Year
Performance
+25.81%
5 Year
Performance
-4.54%

INDB Stock Chart for Wednesday, June, 3, 2026

Independent Bank Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/02/2026$77.55$79.12
+2.02%
$79.48$77.26303,688 shs$3.75 billion
06/01/2026$79.08$77.55
-1.93%
$78.84$77.26534,758 shs$3.75 billion
05/29/2026$79.09$79.08
-0.01%
$79.44$78.56304,277 shs$3.82 billion
05/28/2026$78.92$79.09
+0.22%
$79.26$77.94251,709 shs$3.82 billion
05/27/2026$79.91$78.92
-1.24%
$80.22$78.61248,725 shs$3.81 billion
05/26/2026$78.82$79.91
+1.38%
$80.20$78.92298,286 shs$3.86 billion
05/25/2026$78.82$78.82$79.42$78.33380,107 shs$3.81 billion
05/22/2026$78.66$78.82
+0.20%
$79.42$78.33380,107 shs$3.81 billion
05/21/2026$78.93$78.66
-0.34%
$78.96$77.66298,280 shs$3.80 billion
05/20/2026$77.49$78.93
+1.86%
$79.41$77.43367,588 shs$3.81 billion
05/19/2026$77.61$77.49
-0.15%
$77.76$76.71233,478 shs$3.74 billion
05/18/2026$76.04$77.61
+2.06%
$77.73$76.49384,324 shs$3.75 billion
05/15/2026$76.92$76.04
-1.14%
$77.99$75.59332,309 shs$3.68 billion
05/14/2026$76.17$76.92
+0.98%
$77.57$76.73278,930 shs$3.72 billion
05/13/2026$76.92$76.17
-0.98%
$77.23$76.05345,364 shs$3.68 billion
05/12/2026$76.71$76.92
+0.27%
$77.22$75.39297,358 shs$3.72 billion
05/11/2026$78.20$76.71
-1.91%
$78.60$76.57455,653 shs$3.71 billion
05/08/2026$78.23$78.20
-0.04%
$78.95$78.05224,307 shs$3.78 billion
05/07/2026$78.63$78.23
-0.51%
$79.32$77.76327,488 shs$3.80 billion
05/06/2026$77.90$78.63
+0.94%
$79.46$78.16257,948 shs$3.82 billion
05/05/2026N/A$77.90$78.48$77.12355,408 shs$3.78 billion

This page (NASDAQ:INDB) was last updated on 6/3/2026 by MarketBeat.com Staff.
From Our Partners