Go Pro
→ Ready to give options a try? Your first trade (Ticker included) -INSIDE (From Base Camp Trading) (Ad)tc pixel Free INDB Stock Alerts

Independent Bank (INDB) Stock Chart & Stock Price History

Independent Bank logo
$83.83 0.00 (0.00%)
Closing price 07/31/2026 04:00 PM Eastern
Extended Trading
$83.80 -0.03 (-0.04%)
As of 07/31/2026 07:34 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 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 35.08%, with a year-to-date return of 14.71%. In the past month, the stock has decreased 0.42%, reflecting recent market activity.

As of the latest close, Independent Bank traded at $83.83 with a market cap of $4.05 billion and volume of 526,981 shares. Five years ago, the stock traded at $71.98, representing a 16.46% increase over that period. At the time, it had a market cap of $2.38 billion and a volume of 147,001 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
-1.28%
1 Month
Performance
-0.42%
Year-To-Date
Performance
+14.71%
1 Year
Performance
+35.08%
5 Year
Performance
+16.46%

INDB Stock Chart for Monday, August, 3, 2026

INDB Chart by TradingView

Independent Bank Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/31/2026$84.38$83.83
-0.65%		$84.95$82.93526,981 shs$4.05 billion
07/30/2026$84.92$84.38
-0.64%		$85.56$84.23466,817 shs$4.08 billion
07/29/2026$86.14$84.92
-1.42%		$86.33$84.73443,211 shs$4.10 billion
07/28/2026$84.72$86.14
+1.68%		$86.88$85.21340,665 shs$4.16 billion
07/27/2026$85.12$84.72
-0.47%		$86.24$84.60260,636 shs$4.09 billion
07/24/2026$84.77$85.12
+0.41%		$85.78$82.60307,038 shs$4.11 billion
07/23/2026$85.29$84.77
-0.61%		$84.83$83.49407,374 shs$4.10 billion
07/22/2026$85.14$85.29
+0.18%		$85.43$84.15325,312 shs$4.12 billion
07/21/2026$84.81$85.14
+0.39%		$85.20$83.57371,227 shs$4.11 billion
07/20/2026$84.51$84.81
+0.35%		$85.01$83.38457,094 shs$4.10 billion
07/17/2026$87.17$84.51
-3.05%		$84.99$80.041.09 million shs$4.08 billion
07/16/2026$85.20$87.17
+2.31%		$87.50$85.24637,728 shs$4.21 billion
07/15/2026$84.19$85.20
+1.20%		$85.66$84.15324,441 shs$4.12 billion
07/14/2026$83.45$84.19
+0.89%		$84.26$83.39369,377 shs$4.07 billion
07/13/2026$83.71$83.45
-0.31%		$84.12$83.30285,167 shs$4.03 billion
07/10/2026$83.21$83.71
+0.60%		$84.29$83.15272,610 shs$4.05 billion
07/09/2026$82.27$83.21
+1.14%		$83.66$82.47673,780 shs$4.02 billion
07/08/2026$84.40$82.27
-2.52%		$84.28$81.89330,255 shs$3.98 billion
07/07/2026$84.72$84.40
-0.38%		$85.63$84.36261,461 shs$4.08 billion
07/06/2026$84.18$84.72
+0.64%		$85.11$83.82253,388 shs$4.09 billion
07/03/2026$84.18$84.18$85.56$83.72281,467 shs$4.07 billion
07/02/2026$85.00$84.18
-0.96%		$85.56$83.72281,467 shs$4.07 billion
Related Companies

This page (NASDAQ:INDB) was last updated on 8/3/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
BofA: Digital Dollar Coming 2025-2030
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
Three oil giants buried the same discovery for 50 years
In 1976, Chevron tapped an energy source with no fuel costs, no carbon, and no supply chain - then killed the ...
Behind the Markets | Sponsoredtc pixel