Free Trial

Independent Bank (INDB) Stock Chart & Stock Price History

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free INDB Stock Alerts
$52.35
-0.57 (-1.08%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Independent Bank Stock Price Performance

5 Day
Performance
+3.54%
1 Month
Performance
+3.21%
3 Month
Performance
-11.85%
6 Month
Performance
+7.72%
Year-To-Date
Performance
-20.45%
1 Year
Performance
-6.18%
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 Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.
Find out why right here (and see what you can do to get in too with just a few dollars).

INDB Stock Chart for Friday, April, 26, 2024

INDB Chart by TradingView

Independent Bank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.

Find out why right here (and see what you can do to get in too with just a few dollars).
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
02/02/2024$54.60$55.75
+2.11%		$56.42$53.61545,245 shs$2.44 billion
02/01/2024$56.09$54.60
-2.66%		$57.44$52.76811,392 shs$2.39 billion
01/31/2024$59.77$56.09
-6.16%		$59.59$55.94436,429 shs$2.46 billion
01/30/2024$60.23$59.77
-0.76%		$60.38$59.75371,220 shs$2.62 billion
01/29/2024$59.39$60.23
+1.41%		$60.33$59.33510,177 shs$2.64 billion
01/26/2024$59.02$59.39
+0.63%		$60.06$59.02224,899 shs$2.60 billion
01/25/2024$59.90$59.02
-1.47%		$60.99$58.78322,607 shs$2.59 billion

Related Companies:
This page (NASDAQ:INDB) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
The World's First "$20 Trillion Drug?"
Behind the Markets
I’m afraid WWIII is a very real possibility
Porter & Company