Is Independent Bank Corp. (INDB) a Buy, Sell, or Hold?
NASDAQ : INDB
Independent Bank Corp. — Stock Chart
$85.12 USD
$0.35 (0.41%)
- Volume
- 295.64K
- Average Volume
- 382.19K
- Market Capitalization
- $4.11B
- P/E Ratio
- 15.36
- Dividend Yield
- 2.89%
- Price Target
- $95.00
- Year High
- $87.50
- Year Low
- $61.55
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.40
- Current Ratio
- $0.01
INDB Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $82.60 | $85.12 | 3.05% | 307.04K |
| 2026-07-23 | $84.42 | $84.77 | 0.41% | 407.4K |
| 2026-07-22 | $85.08 | $85.29 | 0.25% | 325.41K |
| 2026-07-21 | $84.68 | $85.14 | 0.54% | 371.23K |
| 2026-07-20 | $84.38 | $84.81 | 0.51% | 457.1K |
| 2026-07-17 | $80.70 | $84.51 | 4.72% | 1.09M |
| 2026-07-16 | $85.24 | $87.17 | 2.26% | 638.05K |
| 2026-07-15 | $84.50 | $85.20 | 0.83% | 324.44K |
| 2026-07-14 | $83.45 | $84.19 | 0.89% | 369.4K |
| 2026-07-13 | $84.06 | $83.45 | -0.73% | 285.2K |
| 2026-07-10 | $83.22 | $83.71 | 0.59% | 272.61K |
| 2026-07-09 | $82.48 | $83.21 | 0.89% | 673.8K |
| 2026-07-08 | $84.28 | $82.27 | -2.38% | 330.3K |
| 2026-07-07 | $85.31 | $84.40 | -1.07% | 261.5K |
| 2026-07-06 | $84.06 | $84.72 | 0.79% | 253.4K |
| 2026-07-02 | $85.56 | $84.18 | -1.61% | 281.5K |
| 2026-07-01 | $83.72 | $85.00 | 1.53% | 423.41K |
| 2026-06-30 | $83.30 | $83.72 | 0.50% | 300.35K |
| 2026-06-29 | $83.88 | $83.41 | -0.56% | 455.82K |
| 2026-06-26 | $85.46 | $85.19 | -0.32% | 1.14M |
| 2026-06-25 | $83.86 | $85.11 | 1.49% | 490.02K |
| 2026-06-24 | $83.46 | $83.84 | 0.46% | 449.8K |
| 2026-06-23 | $81.40 | $82.96 | 1.92% | 412.14K |
| 2026-06-22 | $81.18 | $81.40 | 0.27% | 334.24K |
| 2026-06-18 | $81.69 | $81.05 | -0.78% | 1.2M |
| 2026-06-17 | $81.95 | $81.07 | -1.07% | 381K |
| 2026-06-16 | $82.68 | $82.40 | -0.34% | 384.6K |
| 2026-06-15 | $83.55 | $82.05 | -1.80% | 267.9K |
| 2026-06-12 | $82.37 | $83.27 | 1.09% | 413.63K |
| 2026-06-11 | $81.63 | $81.79 | 0.20% | 217.74K |
| 2026-06-10 | $81.33 | $81.33 | 0.00% | 276.74K |
| 2026-06-09 | $79.97 | $80.61 | 0.80% | 238.4K |
| 2026-06-08 | $79.85 | $79.45 | -0.50% | 183.25K |
| 2026-06-05 | $78.74 | $79.57 | 1.05% | 217.42K |
| 2026-06-04 | $77.92 | $78.74 | 1.05% | 325.01K |
| 2026-06-03 | $78.76 | $76.74 | -2.56% | 288.1K |
| 2026-06-02 | $77.26 | $79.12 | 2.41% | 303.7K |
| 2026-06-01 | $78.43 | $77.55 | -1.12% | 534.8K |
| 2026-05-29 | $78.94 | $79.08 | 0.18% | 304.3K |
| 2026-05-28 | $78.66 | $79.09 | 0.55% | 251.71K |
| 2026-05-27 | $80.01 | $78.92 | -1.36% | 248.79K |
| 2026-05-26 | $78.99 | $79.91 | 1.16% | 298.3K |
| 2026-05-22 | $79.27 | $78.82 | -0.57% | 380.11K |
| 2026-05-21 | $78.50 | $78.66 | 0.20% | 298.3K |
| 2026-05-20 | $77.67 | $78.93 | 1.62% | 367.6K |
| 2026-05-19 | $77.61 | $77.48 | -0.17% | 233.5K |
| 2026-05-18 | $76.49 | $77.61 | 1.46% | 384.32K |
| 2026-05-15 | $77.16 | $76.04 | -1.45% | 332.31K |
| 2026-05-14 | $76.74 | $76.92 | 0.23% | 278.93K |
| 2026-05-13 | $76.55 | $76.17 | -0.50% | 345.4K |
| 2026-05-12 | $76.96 | $76.92 | -0.05% | 297.4K |
| 2026-05-11 | $78.54 | $76.71 | -2.33% | 455.7K |
| 2026-05-08 | $78.21 | $78.20 | -0.01% | 224.31K |
| 2026-05-07 | $78.76 | $78.23 | -0.67% | 327.5K |
| 2026-05-06 | $78.77 | $78.63 | -0.18% | 257.95K |
| 2026-05-05 | $77.31 | $77.90 | 0.76% | 355.41K |
| 2026-05-04 | $77.45 | $77.16 | -0.37% | 350.3K |
| 2026-05-01 | $77.99 | $77.45 | -0.69% | 268.82K |
| 2026-04-30 | $76.57 | $77.99 | 1.85% | 355.13K |
| 2026-04-29 | $78.45 | $77.05 | -1.78% | 322.52K |
| 2026-04-28 | $78.61 | $78.77 | 0.20% | 320.24K |
| 2026-04-27 | $77.75 | $78.10 | 0.45% | 553.32K |
| 2026-04-24 | $78.04 | $77.75 | -0.37% | 365.91K |
| 2026-04-23 | $78.66 | $78.24 | -0.53% | 396K |
| 2026-04-22 | $77.99 | $78.28 | 0.37% | 304.94K |
| 2026-04-21 | $79.01 | $77.67 | -1.70% | 358.14K |
| 2026-04-20 | $77.78 | $79.23 | 1.86% | 550.57K |
| 2026-04-17 | $78.41 | $77.95 | -0.59% | 996.11K |
| 2026-04-16 | $79.43 | $78.41 | -1.28% | 412.63K |
| 2026-04-15 | $80.41 | $79.43 | -1.22% | 267.31K |
| 2026-04-14 | $80.12 | $80.04 | -0.10% | 277.9K |
| 2026-04-13 | $79.69 | $80.36 | 0.84% | 272.02K |
| 2026-04-10 | $81.12 | $79.62 | -1.85% | 223.3K |
| 2026-04-09 | $79.53 | $81.25 | 2.16% | 350.5K |
| 2026-04-08 | $80.05 | $80.13 | 0.10% | 307.01K |
| 2026-04-07 | $77.69 | $78.00 | 0.40% | 243.43K |
| 2026-04-06 | $76.69 | $77.76 | 1.40% | 337K |
| 2026-04-02 | $75.29 | $76.78 | 1.98% | 247.93K |
| 2026-04-01 | $75.40 | $76.21 | 1.07% | 223.11K |
| 2026-03-31 | $74.66 | $75.21 | 0.74% | 296.74K |
| 2026-03-30 | $73.70 | $73.58 | -0.16% | 318.8K |
| 2026-03-27 | $74.43 | $73.73 | -0.94% | 271.9K |
| 2026-03-26 | $74.22 | $75.07 | 1.15% | 232.21K |
| 2026-03-25 | $75.63 | $74.95 | -0.90% | 290.4K |
| 2026-03-24 | $74.58 | $75.01 | 0.58% | 313.55K |
| 2026-03-23 | $76.56 | $75.14 | -1.85% | 499.3K |
| 2026-03-20 | $75.34 | $74.70 | -0.85% | 783.75K |
| 2026-03-19 | $73.77 | $74.35 | 0.79% | 334K |
| 2026-03-18 | $74.18 | $73.71 | -0.63% | 428.4K |
| 2026-03-17 | $75.80 | $74.42 | -1.82% | 187.65K |