Free Trial
→ New “Trump” currency proposed in DC (From Paradigm Press) (Ad) Buy INDB Stock  Free INDB Stock Alerts

Independent Bank (INDB) Stock Chart & Stock Price History

Independent Bank logo
$55.36 +0.12 (+0.22%)
As of 04:00 PM Eastern
Compare

Independent Bank Stock Price Performance

5 Day
Performance
+3.25%
1 Month
Performance
-13.04%
3 Month
Performance
-13.39%
6 Month
Performance
-13.82%
Year-To-Date
Performance
-13.76%
1 Year
Performance
+14.21%
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.

INDB Stock Chart for Wednesday, April, 16, 2025

INDB Chart by TradingView
Remove Ads

Independent Bank Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/15/2025$54.31$55.24
+1.71%		$56.13$54.37280,979 shs$2.35 billion
04/14/2025$53.62$54.31
+1.29%		$54.85$53.16295,542 shs$2.31 billion
04/11/2025$54.34$53.62
-1.32%		$54.84$52.38420,426 shs$2.28 billion
04/10/2025$58.62$54.34
-7.30%		$57.26$52.69362,956 shs$2.32 billion
04/09/2025$54.63$58.62
+7.30%		$59.50$52.97586,275 shs$2.50 billion
04/09/2025$54.63$58.62
+7.30%		$59.50$52.97586,275 shs$2.50 billion
04/08/2025$54.90$54.63
-0.49%		$57.69$53.73471,643 shs$2.33 billion
04/08/2025$54.90$54.63
-0.49%		$57.69$53.73471,643 shs$2.33 billion
04/07/2025$55.39$54.90
-0.88%		$58.07$52.47569,965 shs$2.34 billion
04/04/2025$57.34$55.39
-3.40%		$55.73$53.18479,896 shs$2.36 billion
04/03/2025$62.88$57.34
-8.81%		$59.98$56.85412,753 shs$2.44 billion
04/02/2025$62.48$62.88
+0.64%		$63.02$61.63207,382 shs$2.68 billion
04/01/2025$62.65$62.48
-0.27%		$62.82$61.12237,389 shs$2.66 billion
03/31/2025$63.19$62.65
-0.85%		$62.95$61.46224,022 shs$2.67 billion
03/28/2025$64.70$63.19
-2.33%		$64.93$62.79167,662 shs$2.69 billion
03/27/2025$65.15$64.70
-0.69%		$65.55$64.29219,337 shs$2.76 billion
03/26/2025$65.18$65.15
-0.05%		$66.70$64.75237,712 shs$2.78 billion
03/25/2025$65.15$65.18
+0.05%		$65.85$64.67287,575 shs$2.78 billion
03/24/2025$63.07$65.15
+3.30%		$65.37$63.50317,805 shs$2.78 billion
03/21/2025$63.07$63.07$63.96$62.341.46 million shs$2.69 billion
03/20/2025$64.04$63.07
-1.51%		$64.68$63.01351,379 shs$2.69 billion
03/19/2025$63.61$64.04
+0.68%		$64.86$63.27380,523 shs$2.73 billion
03/18/2025$64.13$63.61
-0.81%		$64.03$63.01315,175 shs$2.71 billion
03/17/2025$63.66$64.13
+0.74%		$64.84$63.13466,378 shs$2.73 billion
Related Companies

This page (NASDAQ:INDB) was last updated on 4/16/2025 by MarketBeat.com Staff
From Our Partners
Why Elon put $51 million into this
Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists
True Market Insiders | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond
Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...
Weiss Ratings | Sponsored
First look: The $3,500 iPhone
Did you hear that just before Trump's tariffs took effect, Apple sent five cargo planes packed with MacBooks a...
Stansberry Research | Sponsored
Markets in Chaos? Here’s What to Do.
Wall Street's on edge with tariffs. And volatility? It's not slowing down. You've seen the headlines… Bu...
Investors Alley | Sponsored
Catastrophic
The losses are catastrophic... $760 billion wiped off the Magnificent 7, in a single day.
InvestorPlace | Sponsored
Musk’s AI Masterplan – Our #1 AI Stock to Buy Now
Did Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...
Behind the Markets | Sponsored
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored