Independent Bank Corp. (INDB) Charts

$60.78

$0.4 (-0.65%)
Last update: 04:00 PM EST
Day's range
$59.61
Day's range
$61.06

5 DAY PERFORMANCE

-5.97%

1 MONTH PERFORMANCE

+4.15%

3 MONTH PERFORMANCE

-10.34%

6 MONTH PERFORMANCE

-17.84%

YEAR-TO-DATE PERFORMANCE

-5.31%

1 YEAR PERFORMANCE

+19.39%

Independent Bank Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/23/2025 $59.61 $60.78 (1.96%) $61.06 $59.61 230.80 K $2.59 B
05/22/2025 $61.05 $61.18 (0.21%) $62.42 $60.65 465.30 K $2.60 B
05/21/2025 $63.42 $61.45 (-3.11%) $63.79 $61.36 237.13 K $2.61 B
05/20/2025 $64.74 $64.13 (-0.94%) $64.83 $63.23 181.90 K $2.73 B
05/19/2025 $63.95 $64.64 (1.08%) $64.70 $62.25 311.00 K $2.75 B
05/16/2025 $64.42 $64.70 (0.43%) $64.77 $63.65 356.12 K $2.75 B
05/15/2025 $64.67 $64.79 (0.19%) $65.85 $64.26 312.00 K $2.76 B
05/14/2025 $64.91 $64.58 (-0.51%) $65.44 $64.23 296.61 K $2.75 B
05/13/2025 $64.45 $65.21 (1.18%) $65.58 $64.45 187.02 K $2.77 B
05/12/2025 $64.51 $64.85 (0.53%) $65.66 $64.51 346.20 K $2.76 B
05/09/2025 $61.93 $61.85 (-0.13%) $62.35 $61.38 171.70 K $2.63 B
05/08/2025 $61.34 $61.97 (1.03%) $62.55 $61.02 337.50 K $2.64 B
05/07/2025 $61.95 $60.77 (-1.9%) $62.17 $60.63 374.70 K $2.59 B
05/06/2025 $61.35 $61.26 (-0.15%) $62.34 $60.74 273.40 K $2.61 B
05/05/2025 $61.48 $62.21 (1.19%) $62.92 $61.42 275.73 K $2.65 B
05/02/2025 $59.70 $62.30 (4.36%) $62.36 $59.58 365.10 K $2.65 B
05/01/2025 $59.17 $59.81 (1.08%) $60.51 $58.55 299.40 K $2.54 B
04/30/2025 $58.09 $59.09 (1.72%) $59.57 $57.03 353.40 K $2.51 B
04/29/2025 $58.37 $59.25 (1.51%) $59.40 $57.58 309.11 K $2.52 B
04/28/2025 $58.08 $58.18 (0.17%) $58.60 $57.26 299.30 K $2.48 B
04/25/2025 $57.74 $58.04 (0.52%) $58.28 $57.07 225.64 K $2.47 B
04/24/2025 $57.29 $58.36 (1.87%) $58.51 $56.65 334.03 K $2.48 B
04/23/2025 $58.37 $57.76 (-1.05%) $59.57 $57.21 291.10 K $2.45 B
04/22/2025 $55.15 $56.96 (3.28%) $57.19 $54.28 325.51 K $2.42 B
04/21/2025 $52.15 $54.62 (4.74%) $55.56 $52.15 503.14 K $2.32 B
04/17/2025 $54.95 $55.84 (1.62%) $56.28 $54.95 518.50 K $2.37 B
04/16/2025 $55.07 $55.36 (0.53%) $55.96 $54.92 485.80 K $2.35 B
04/15/2025 $54.37 $55.24 (1.6%) $56.13 $54.37 281.00 K $2.35 B
04/14/2025 $54.67 $54.31 (-0.66%) $54.85 $53.16 295.54 K $2.31 B
04/11/2025 $53.60 $53.62 (0.04%) $54.84 $52.38 420.43 K $2.28 B
04/10/2025 $57.09 $54.34 (-4.82%) $57.26 $52.69 363.00 K $2.31 B
04/09/2025 $56.28 $58.62 (4.16%) $59.50 $52.97 586.30 K $2.49 B
04/08/2025 $56.72 $54.63 (-3.68%) $57.69 $53.73 471.64 K $2.32 B
04/07/2025 $54.15 $54.90 (1.39%) $58.07 $52.47 570.00 K $2.33 B
04/04/2025 $54.75 $55.39 (1.17%) $55.73 $53.18 479.90 K $2.35 B
04/03/2025 $59.59 $57.34 (-3.78%) $59.98 $56.85 412.80 K $2.44 B
04/02/2025 $61.63 $62.88 (2.03%) $63.02 $61.63 207.40 K $2.67 B
04/01/2025 $61.72 $62.48 (1.23%) $62.82 $61.12 237.40 K $2.66 B
03/31/2025 $61.91 $62.65 (1.2%) $62.95 $61.46 224.02 K $2.66 B
03/28/2025 $64.37 $63.19 (-1.83%) $64.93 $62.79 167.70 K $2.69 B
03/27/2025 $65.19 $64.70 (-0.75%) $65.55 $64.29 219.34 K $2.75 B
03/26/2025 $65.49 $65.15 (-0.52%) $66.70 $64.75 237.71 K $2.77 B
03/25/2025 $65.35 $65.18 (-0.26%) $65.85 $64.67 287.60 K $2.77 B
03/24/2025 $63.50 $65.15 (2.6%) $65.37 $63.50 317.81 K $2.77 B
03/21/2025 $62.36 $63.07 (1.14%) $63.96 $62.34 1.46 M $2.68 B
03/20/2025 $63.11 $63.07 (-0.06%) $64.68 $63.01 351.40 K $2.68 B
03/19/2025 $63.63 $64.04 (0.64%) $64.86 $63.27 380.52 K $2.72 B
03/18/2025 $63.68 $63.61 (-0.11%) $64.03 $63.01 315.20 K $2.70 B
03/17/2025 $63.46 $64.13 (1.06%) $64.84 $63.13 466.40 K $2.73 B
03/14/2025 $62.00 $63.66 (2.68%) $63.67 $62.00 262.20 K $2.71 B
03/13/2025 $61.65 $61.37 (-0.45%) $62.52 $61.35 246.54 K $2.61 B
03/12/2025 $61.21 $61.39 (0.29%) $62.60 $60.52 360.44 K $2.61 B
03/11/2025 $61.13 $61.04 (-0.15%) $62.02 $60.34 306.33 K $2.59 B
03/10/2025 $62.03 $60.72 (-2.11%) $62.68 $60.51 542.52 K $2.58 B
03/07/2025 $63.43 $63.08 (-0.55%) $66.28 $61.82 236.22 K $2.68 B
03/06/2025 $63.93 $63.50 (-0.67%) $64.19 $63.08 190.00 K $2.70 B
03/05/2025 $65.40 $64.60 (-1.22%) $67.18 $63.68 361.93 K $2.75 B
03/04/2025 $67.37 $65.06 (-3.43%) $67.37 $64.80 269.10 K $2.76 B
03/03/2025 $68.78 $68.03 (-1.09%) $69.85 $67.60 282.23 K $2.89 B
02/28/2025 $68.05 $68.56 (0.75%) $69.42 $68.05 293.00 K $2.91 B
02/27/2025 $68.19 $67.87 (-0.47%) $68.89 $67.75 265.60 K $2.88 B
02/26/2025 $67.81 $68.41 (0.88%) $68.47 $67.36 266.50 K $2.91 B
02/25/2025 $68.39 $68.00 (-0.57%) $69.16 $67.89 231.70 K $2.89 B
02/24/2025 $68.44 $67.79 (-0.95%) $68.58 $67.45 337.23 K $2.88 B