Free Trial

Independent Bank (INDB) Stock Chart & Stock Price History

Independent Bank logo
$76.17 -0.75 (-0.98%)
Closing price 05/13/2026 04:00 PM Eastern
Extended Trading
$75.86 -0.31 (-0.40%)
As of 08:42 AM 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.

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 17.95%, with a year-to-date return of 4.23%. In the past month, the stock has decreased 4.84%, reflecting recent market activity.

As of the latest close, Independent Bank traded at $76.17 with a market cap of $3.68 billion and volume of 345,364 shares. Five years ago, the stock traded at $80.19, representing a 5.01% decrease over that period. At the time, it had a market cap of $2.65 billion and a volume of 148,102 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
-2.60%
1 Month
Performance
-4.84%
3 Month
Performance
-8.97%
Year-To-Date
Performance
+4.23%
1 Year
Performance
+17.95%
5 Year
Performance
-5.01%

INDB Stock Chart for Thursday, May, 14, 2026

Independent Bank Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/30/2026$77.05$77.99
+1.22%
$78.86$76.50355,130 shs$3.79 billion
04/29/2026$78.77$77.05
-2.18%
$78.96$76.97322,524 shs$3.74 billion
04/28/2026$78.10$78.77
+0.86%
$79.32$78.46320,245 shs$3.83 billion
04/27/2026$77.75$78.10
+0.45%
$79.18$77.75553,325 shs$3.79 billion
04/24/2026$78.24$77.75
-0.63%
$78.35$77.20365,907 shs$3.78 billion
04/23/2026$78.28$78.24
-0.05%
$79.37$77.50395,958 shs$3.80 billion
04/22/2026$77.67$78.28
+0.79%
$79.06$77.18304,936 shs$3.80 billion
04/21/2026$79.23$77.67
-1.97%
$79.65$77.37358,144 shs$3.77 billion
04/20/2026$77.95$79.23
+1.64%
$79.42$77.04550,272 shs$3.85 billion
04/17/2026$78.41$77.95
-0.59%
$80.44$77.06995,494 shs$3.79 billion
04/16/2026$79.43$78.41
-1.28%
$79.73$78.23412,626 shs$3.81 billion
04/15/2026$80.04$79.43
-0.76%
$80.41$78.74267,307 shs$3.86 billion
04/14/2026$80.36$80.04
-0.40%
$80.75$79.13277,884 shs$3.89 billion
04/13/2026$79.62$80.36
+0.93%
$80.47$78.20272,024 shs$3.90 billion

This page (NASDAQ:INDB) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners