Skip to main content
INDB logo

Independent Bank Corp.

INDBNASDAQFinancialsBanks - Regional

$77.08Today:- (-)1Y +19.71%

As of Oct 15, 2026 close

Market cap
$3.71B
P/E (TTM)
13.66
Forward P/E
9.69
Dividend yield
3.26%
52-week range
$63.33$87.50
Volume (live)
-
Avg. volume (3M)
431.08K

Independent Bank (INDB) Historical Stock Prices

Analyze Independent Bank (INDB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Independent Bank (INDB) Interactive Price Chart

Interactive historical price chart showing Independent Bank stock price movements and trends across multiple time periods.

Loading chart...

INDB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
INDB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202676.8477.5476.1577.0877.08654.99K
Oct 14, 202675.4776.4775.0376.0476.04627.66K
Oct 13, 202677.3678.1676.3276.7676.76362.94K
Oct 12, 202677.0378.1576.9677.1677.16542.35K
Oct 9, 202677.1277.4376.5277.0277.02413.36K
Oct 8, 202678.2178.5476.2477.1277.121.08M
Oct 7, 202678.3179.4677.9178.2178.21392.07K
Oct 6, 202680.1180.6179.2079.3979.39352.96K
Oct 5, 202680.0980.2778.9179.7179.71453.66K
Oct 2, 202679.7880.7379.0980.0680.06561.70K
Oct 1, 202677.2379.1076.6778.9378.93397.16K
Sep 30, 202678.1878.6977.5077.6577.65298.85K
Sep 29, 202679.5179.6977.8278.1678.16343.49K
Sep 28, 202680.4880.6379.3579.5479.54359.44K
Sep 25, 202680.8281.7480.6981.2080.56275.06K
Sep 24, 202680.2880.6679.3480.2479.61346.73K
Sep 23, 202679.9180.9079.7579.7979.16295.51K
Sep 22, 202681.8681.8680.2880.3079.67371.27K
Sep 21, 202682.3082.5081.1781.2080.56327.52K
Sep 18, 202681.9882.5381.2082.2481.591.26M
Sep 17, 202683.2683.2681.9982.4281.77329.03K
Sep 16, 202683.6483.8181.0782.4781.83448.65K
Sep 15, 202683.3884.3483.3883.6482.98376.29K
Sep 14, 202682.8083.9082.4783.4382.77307.21K
Sep 11, 202683.7784.0281.8082.7482.09274.96K
Sep 10, 202682.1982.8381.3182.8082.15398.97K
Sep 9, 202681.7982.8781.7482.3181.66307.40K
Sep 8, 202683.4683.4682.2482.5481.89283.51K
Sep 4, 202682.5084.0282.5083.9083.24217.10K
Sep 3, 202682.0282.9982.0282.8882.23269.84K
Sep 2, 202680.3982.3579.8781.6581.01285.40K
Sep 1, 202681.0681.4479.6979.9479.31185.37K
Aug 31, 202681.9982.0681.0281.1880.54147.67K
Aug 28, 202682.6683.4281.7582.0681.41195.39K
Aug 27, 202682.2782.5781.0882.4281.77194.97K
Aug 26, 202683.4883.4882.6282.7882.13235.58K
Aug 25, 202683.4883.7382.7783.1982.53303.50K
Aug 24, 202683.6684.5283.3483.4882.82365.68K
Aug 21, 202684.0084.4282.8283.7383.07331.67K
Aug 20, 202682.9983.8782.7483.5182.85337.85K
Aug 19, 202685.3785.5183.1583.3382.67365.48K
Aug 18, 202686.3386.3884.7585.3484.67271.12K
Aug 17, 202685.5186.5685.4886.0485.36281.60K
Aug 14, 202685.4386.2285.4385.9485.26173.49K
Aug 13, 202685.9686.2285.2985.5084.83230.02K
Aug 12, 202684.9385.7384.6985.3384.66231.03K
Aug 11, 202683.8984.9783.8984.8084.13199.32K
Aug 10, 202683.2084.0983.1083.8283.16273.91K
Aug 7, 202683.7484.3083.3883.7383.07195.82K
Aug 6, 202685.9586.2383.9183.9883.32367.16K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.