Independent Bank (INDB) Stock Chart & Stock Price History $66.64 -1.82 (-2.66%) Closing price 04:00 PM EasternExtended Trading$66.66 +0.02 (+0.02%) As of 05:54 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Independent Bank Stock Price Performance The Independent Bank (INDB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 7.29%, with a year-to-date return of 3.82%. In the past month, the stock has increased 6.27%, reflecting recent market activity. As of the latest close, Independent Bank traded at $68.46 with a market cap of $2.92 billion and volume of 385,151 shares. Five years ago, the stock traded at $66.76, representing a 0.18% decrease over that period. At the time, it had a market cap of $2.21 billion and a volume of 96,325 shares. Receive INDB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Independent Bank and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-4.09%1 Month Performance+6.27%3 Month Performance+14.19%Year-To-Date Performance+3.82%1 Year Performance+7.29%5 Year Performance-0.18% INDB Stock Chart for Thursday, July, 24, 2025 INDB Chart by TradingView Independent Bank Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/24/2025$68.46$66.64-2.66%$68.17$66.49296,890 shs$2.84 billion07/23/2025$68.51$68.46-0.07%$69.11$67.53385,151 shs$2.92 billion07/22/2025$68.73$68.51-0.32%$69.11$67.97409,440 shs$2.92 billion07/21/2025$69.48$68.73-1.08%$70.75$68.66584,554 shs$2.93 billion07/18/2025$65.69$69.48+5.77%$71.19$67.21934,092 shs$2.96 billion07/17/2025$64.17$65.69+2.37%$65.73$64.09425,445 shs$2.80 billion07/16/2025$64.14$64.17+0.05%$65.52$63.14369,039 shs$2.73 billion07/15/2025$67.04$64.14-4.33%$67.15$64.10461,598 shs$2.73 billion07/14/2025$65.98$67.04+1.61%$67.13$65.12365,475 shs$2.86 billion07/11/2025$67.41$65.98-2.12%$66.86$65.89439,794 shs$2.81 billion Get the Latest News and Ratings for INDB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Independent Bank and its competitors with MarketBeat's FREE daily newsletter. 07/10/2025$66.77$67.41+0.96%$67.75$65.88427,494 shs$2.87 billion07/09/2025$66.34$66.77+0.65%$67.14$66.08314,877 shs$2.85 billion07/08/2025$65.27$66.34+1.64%$67.23$65.44649,988 shs$2.83 billion07/07/2025$66.95$65.27-2.50%$67.91$65.201.55 million shs$2.78 billion07/04/2025$66.95$66.95$67.80$66.26483,211 shs$2.85 billion07/03/2025$66.15$66.95+1.20%$67.80$66.26483,211 shs$2.85 billion07/02/2025$65.34$66.15+1.24%$66.49$64.85671,411 shs$2.82 billion07/01/2025$62.88$65.34+3.91%$66.15$61.19689,368 shs$2.78 billion06/30/2025$63.63$62.88-1.18%$63.82$62.59335,339 shs$2.68 billion06/27/2025$63.70$63.63-0.11%$64.24$63.04562,544 shs$2.71 billion06/26/2025$61.78$63.70+3.11%$63.80$61.63293,616 shs$2.71 billion06/25/2025$62.71$61.78-1.48%$62.76$61.69329,748 shs$2.63 billion06/24/2025$62.63$62.71+0.13%$64.14$57.01317,581 shs$2.67 billion06/23/2025$61.06$62.63+2.57%$62.67$59.31354,167 shs$2.67 billion Related Companies ABCB Stock Price Chart FFBC Stock Price Chart FRME Stock Price Chart HOPE Stock Price Chart HWC Stock Price Chart PPBI Stock Price Chart STBA Stock Price Chart TOWN Stock Price Chart UBSI Stock Price Chart WSFS Stock Price Chart Receive INDB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Independent Bank and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:INDB) was last updated on 7/24/2025 by MarketBeat.com Staff From Our PartnersElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredWhy Elon put $51 million into thisA single U.S. company has started producing a “miracle metal” once locked in research labs. Now? They’re qu...True Market Insiders | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredTreasury Secretary Bessent Is Betting Big on GoldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Independent Bank Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Share Independent Bank With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
