NASDAQ : INDB
Independent Bank Corp. — Price history
Financials · Banks - Regional · United States
Last price 82.74 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Independent Bank Corp. (INDB) closed at 84.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 83.49 | 85.3 | 83.3 | 84.91 | 292,568 | +2.62% |
| 2026-10-30 | 84.15 | 84.26 | 82.42 | 82.74 | 260,180 | -1.16% |
| 2026-10-29 | 83.205 | 84.455 | 83.205 | 83.71 | 302,744 | +1.20% |
| 2026-10-28 | 83.13 | 83.32 | 81.97 | 82.72 | 330,075 | -0.64% |
| 2026-10-27 | 84.4 | 84.46 | 83.01 | 83.25 | 525,807 | -0.54% |
| 2026-10-26 | 83.91 | 84.91 | 83.45 | 83.7 | 351,758 | -0.02% |
| 2026-10-23 | 82.98 | 83.9 | 82.72 | 83.72 | 403,674 | +0.35% |
| 2026-10-22 | 81.32 | 83.485 | 81.32 | 83.43 | 515,938 | +2.62% |
| 2026-10-21 | 81 | 81.375 | 80.36 | 81.3 | 486,444 | +0.52% |
| 2026-10-20 | 79.46 | 81.42 | 79.46 | 80.88 | 444,411 | +1.79% |
| 2026-10-19 | 79.82 | 80.52 | 79.11 | 79.46 | 453,371 | -0.53% |
| 2026-10-16 | 78.28 | 81.205 | 78.06 | 79.88 | 774,811 | +3.63% |
| 2026-10-15 | 76.84 | 77.54 | 76.15 | 77.08 | 654,986 | +1.37% |
| 2026-10-14 | 75.47 | 76.465 | 75.03 | 76.04 | 628,825 | -0.94% |
| 2026-10-13 | 77.36 | 78.16 | 76.32 | 76.76 | 362,940 | -0.52% |
| 2026-10-12 | 77.035 | 78.15 | 76.96 | 77.16 | 596,048 | +0.18% |
| 2026-10-09 | 77.12 | 77.433 | 76.52 | 77.02 | 413,364 | -0.13% |
| 2026-10-08 | 78.21 | 78.54 | 76.24 | 77.12 | 1,083,861 | -1.39% |
| 2026-10-07 | 78.31 | 79.46 | 77.905 | 78.21 | 392,067 | -1.49% |
| 2026-10-06 | 80.11 | 80.615 | 79.2 | 79.39 | 355,303 | -0.40% |
| 2026-10-05 | 80.09 | 80.27 | 78.905 | 79.71 | 453,663 | -0.44% |
| 2026-10-02 | 79.78 | 80.73 | 79.09 | 80.06 | 561,699 | +1.43% |
| 2026-10-01 | 77.23 | 79.1 | 76.67 | 78.93 | 397,160 | +1.65% |
| 2026-09-30 | 78.18 | 78.69 | 77.495 | 77.65 | 298,845 | -0.65% |
| 2026-09-29 | 79.51 | 79.695 | 77.82 | 78.16 | 343,491 | -1.73% |
| 2026-09-28 | 80.48 | 80.63 | 79.35 | 79.54 | 359,440 | -1.27% |
| 2026-09-25 | 80.82 | 81.74 | 80.69 | 81.2 | 275,065 | +1.20% |
| 2026-09-24 | 80.28 | 80.66 | 79.34 | 80.24 | 346,730 | +0.56% |
| 2026-09-23 | 79.91 | 80.9 | 79.75 | 79.79 | 295,510 | -0.64% |
| 2026-09-22 | 81.865 | 81.865 | 80.28 | 80.3 | 371,266 | -1.11% |
| 2026-09-21 | 82.3 | 82.495 | 81.17 | 81.2 | 327,521 | -1.26% |
| 2026-09-18 | 81.98 | 82.53 | 81.2 | 82.24 | 1,258,906 | -0.22% |
| 2026-09-17 | 83.26 | 83.26 | 81.99 | 82.42 | 329,029 | -0.07% |
| 2026-09-16 | 83.64 | 83.81 | 81.07 | 82.475 | 448,650 | -1.39% |
| 2026-09-15 | 83.38 | 84.34 | 83.38 | 83.64 | 376,285 | +0.25% |
| 2026-09-14 | 82.8 | 83.9 | 82.47 | 83.43 | 307,214 | +0.83% |
| 2026-09-11 | 83.77 | 84.02 | 81.8 | 82.74 | 274,963 | -0.07% |
| 2026-09-10 | 82.19 | 82.83 | 81.31 | 82.8 | 398,970 | +0.60% |
| 2026-09-09 | 81.79 | 82.87 | 81.74 | 82.31 | 307,396 | -0.28% |
| 2026-09-08 | 83.46 | 83.46 | 82.24 | 82.54 | 283,513 | -1.62% |
| 2026-09-04 | 82.5 | 84.02 | 82.5 | 83.9 | 217,102 | +1.23% |
| 2026-09-03 | 82.02 | 82.99 | 82.02 | 82.88 | 269,844 | +1.51% |
| 2026-09-02 | 80.39 | 82.35 | 79.87 | 81.65 | 285,397 | +2.14% |
| 2026-09-01 | 81.06 | 81.44 | 79.69 | 79.94 | 185,369 | -1.53% |
| 2026-08-31 | 81.99 | 82.06 | 81.02 | 81.18 | 147,667 | -1.07% |
| 2026-08-28 | 82.66 | 83.42 | 81.745 | 82.06 | 195,391 | -0.44% |
| 2026-08-27 | 82.27 | 82.57 | 81.081 | 82.42 | 194,971 | -0.43% |
| 2026-08-26 | 83.48 | 83.48 | 82.62 | 82.78 | 235,579 | -0.49% |
| 2026-08-25 | 83.48 | 83.735 | 82.77 | 83.19 | 303,505 | -0.35% |
| 2026-08-24 | 83.66 | 84.52 | 83.34 | 83.48 | 365,675 | -0.30% |
| 2026-08-21 | 84 | 84.425 | 82.82 | 83.73 | 331,666 | +0.26% |
| 2026-08-20 | 82.99 | 83.87 | 82.74 | 83.51 | 337,854 | +0.22% |
| 2026-08-19 | 85.37 | 85.51 | 83.15 | 83.33 | 365,484 | -2.36% |
| 2026-08-18 | 86.33 | 86.38 | 84.75 | 85.34 | 271,123 | -0.81% |
| 2026-08-17 | 85.51 | 86.56 | 85.48 | 86.04 | 281,598 | +0.12% |
| 2026-08-14 | 85.43 | 86.22 | 85.43 | 85.94 | 173,494 | +0.51% |
| 2026-08-13 | 85.96 | 86.22 | 85.29 | 85.5 | 230,019 | +0.20% |
| 2026-08-12 | 84.93 | 85.73 | 84.695 | 85.33 | 231,032 | +0.62% |
| 2026-08-11 | 83.89 | 84.97 | 83.89 | 84.8 | 199,324 | +1.17% |
| 2026-08-10 | 83.2 | 84.09 | 83.1 | 83.82 | 273,911 | +0.11% |
| 2026-08-07 | 83.74 | 84.295 | 83.38 | 83.73 | 195,820 | -0.30% |
| 2026-08-06 | 85.95 | 86.235 | 83.91 | 83.98 | 367,156 | -2.03% |
| 2026-08-05 | 86.17 | 86.45 | 85.42 | 85.72 | 242,605 | -0.03% |
| 2026-08-04 | 85.46 | 86.5 | 85.03 | 85.75 | 360,167 | +0.88% |
| 2026-08-03 | 84.44 | 85.63 | 83.5 | 85 | 340,097 | +1.40% |
| 2026-07-31 | 84.38 | 84.95 | 82.93 | 83.83 | 526,980 | -0.65% |
| 2026-07-30 | 85.2 | 85.56 | 84.23 | 84.38 | 466,816 | -0.64% |
| 2026-07-29 | 85.72 | 86.33 | 84.73 | 84.92 | 443,212 | -1.42% |
| 2026-07-28 | 85.3 | 86.88 | 85.21 | 86.14 | 340,665 | +1.68% |
| 2026-07-27 | 85.65 | 86.24 | 84.6 | 84.72 | 260,637 | -0.47% |
| 2026-07-24 | 82.6 | 85.78 | 82.6 | 85.12 | 307,038 | +0.41% |
| 2026-07-23 | 84.42 | 84.83 | 83.49 | 84.77 | 407,375 | -0.61% |
| 2026-07-22 | 85.08 | 85.43 | 84.15 | 85.29 | 325,406 | +0.18% |
| 2026-07-21 | 84.68 | 85.2 | 83.57 | 85.14 | 371,227 | +0.39% |
| 2026-07-20 | 84.38 | 85.01 | 83.375 | 84.81 | 457,094 | +0.35% |
| 2026-07-17 | 80.7 | 84.99 | 80.04 | 84.51 | 1,085,657 | -3.05% |
| 2026-07-16 | 85.24 | 87.5 | 85.24 | 87.17 | 638,054 | +2.31% |
| 2026-07-15 | 84.5 | 85.66 | 84.15 | 85.2 | 324,441 | +1.20% |
| 2026-07-14 | 83.45 | 84.26 | 83.39 | 84.19 | 369,376 | +0.89% |
| 2026-07-13 | 84.06 | 84.12 | 83.3 | 83.45 | 285,205 | -0.31% |
| 2026-07-10 | 83.22 | 84.29 | 83.15 | 83.71 | 272,610 | +0.60% |
| 2026-07-09 | 82.48 | 83.66 | 82.47 | 83.21 | 673,779 | +1.14% |
| 2026-07-08 | 84.28 | 84.28 | 81.89 | 82.27 | 330,254 | -2.52% |
| 2026-07-07 | 85.305 | 85.63 | 84.36 | 84.4 | 261,460 | -0.38% |
| 2026-07-06 | 84.06 | 85.11 | 83.815 | 84.72 | 253,388 | +0.64% |
| 2026-07-02 | 85.56 | 85.56 | 83.72 | 84.18 | 281,466 | -0.96% |
| 2026-07-01 | 83.72 | 85.735 | 83.72 | 85 | 423,413 | +1.53% |
| 2026-06-30 | 83.3 | 83.91 | 82.89 | 83.72 | 300,346 | +0.37% |
| 2026-06-29 | 83.88 | 84.06 | 82.72 | 83.41 | 455,819 | -1.35% |
| 2026-06-26 | 85.46 | 85.75 | 84.46 | 85.19 | 1,139,991 | +0.09% |
| 2026-06-25 | 83.86 | 85.2 | 83.84 | 85.11 | 490,018 | +1.51% |
| 2026-06-24 | 83.46 | 84.3 | 82.895 | 83.84 | 449,754 | +1.06% |
| 2026-06-23 | 81.4 | 83.16 | 81.35 | 82.96 | 412,144 | +1.92% |
| 2026-06-22 | 81.18 | 81.86 | 80.995 | 81.4 | 334,243 | +0.43% |
| 2026-06-18 | 81.69 | 82.22 | 80.68 | 81.05 | 1,202,785 | -0.02% |
| 2026-06-17 | 81.95 | 82.83 | 80.155 | 81.07 | 381,004 | -1.61% |
| 2026-06-16 | 82.68 | 83.22 | 82.01 | 82.4 | 384,550 | +0.43% |
| 2026-06-15 | 83.55 | 84.14 | 81.83 | 82.05 | 267,862 | -1.47% |
| 2026-06-12 | 82.37 | 83.31 | 81.915 | 83.27 | 413,632 | +1.81% |
| 2026-06-11 | 81.63 | 82.17 | 80.635 | 81.79 | 217,743 | +0.57% |
| 2026-06-10 | 81.33 | 81.915 | 80.92 | 81.33 | 276,745 | +0.89% |
| 2026-06-09 | 79.97 | 81.76 | 79.97 | 80.61 | 238,400 | +1.46% |
| 2026-06-08 | 79.85 | 80.5 | 79.202 | 79.45 | 183,247 | -0.15% |
| 2026-06-05 | 78.74 | 80.03 | 78.74 | 79.57 | 217,416 | +1.05% |
| 2026-06-04 | 77.92 | 79.223 | 77.9 | 78.74 | 325,014 | +2.61% |
| 2026-06-03 | 78.76 | 78.855 | 76.67 | 76.74 | 288,099 | -3.01% |
| 2026-06-02 | 77.26 | 79.48 | 77.26 | 79.12 | 303,687 | +2.02% |
| 2026-06-01 | 78.43 | 78.84 | 77.26 | 77.55 | 534,757 | -1.93% |
| 2026-05-29 | 78.94 | 79.44 | 78.555 | 79.08 | 304,276 | -0.01% |
| 2026-05-28 | 78.66 | 79.26 | 77.94 | 79.09 | 251,709 | +0.22% |
| 2026-05-27 | 80.01 | 80.22 | 78.61 | 78.92 | 248,790 | -1.24% |
| 2026-05-26 | 78.99 | 80.2 | 78.92 | 79.91 | 298,285 | +1.38% |
| 2026-05-22 | 79.27 | 79.42 | 78.329 | 78.82 | 380,106 | +0.20% |
| 2026-05-21 | 78.5 | 78.96 | 77.66 | 78.66 | 298,279 | -0.34% |
| 2026-05-20 | 77.67 | 79.405 | 77.43 | 78.93 | 367,588 | +1.87% |
| 2026-05-19 | 77.61 | 77.76 | 76.71 | 77.48 | 233,478 | -0.17% |
| 2026-05-18 | 76.49 | 77.73 | 76.49 | 77.61 | 384,323 | +2.06% |
| 2026-05-15 | 77.16 | 77.99 | 75.59 | 76.04 | 332,309 | -1.14% |
| 2026-05-14 | 76.74 | 77.57 | 76.73 | 76.92 | 278,929 | +0.98% |
| 2026-05-13 | 76.55 | 77.23 | 76.05 | 76.17 | 345,368 | -0.98% |