Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Independent Bank (INDB) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free INDB Stock Alerts
$52.95
+0.25 (+0.47%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Independent Bank Stock Price Performance

5 Day
Performance
+1.46%
1 Month
Performance
+4.73%
3 Month
Performance
-0.45%
6 Month
Performance
-6.27%
Year-To-Date
Performance
-19.54%
1 Year
Performance
+12.32%
Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

INDB Stock Chart for Monday, May, 20, 2024

INDB Chart by TradingView

Independent Bank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$52.70$52.95
+0.47%		$53.25$52.73155,960 shs$2.25 billion
05/16/2024$52.19$52.70
+0.98%		$52.85$51.65159,773 shs$2.24 billion
05/15/2024$52.65$52.19
-0.87%		$53.24$52.01191,022 shs$2.22 billion
05/14/2024$51.96$52.65
+1.33%		$52.76$51.91160,292 shs$2.24 billion
05/13/2024$51.80$51.96
+0.31%		$52.54$51.80165,178 shs$2.21 billion
05/10/2024$51.91$51.80
-0.21%		$52.21$51.10177,902 shs$2.20 billion
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
05/09/2024$51.22$51.91
+1.35%		$52.06$51.18218,269 shs$2.20 billion
05/08/2024$50.74$51.22
+0.95%		$51.29$50.05235,821 shs$2.17 billion
05/07/2024$51.50$50.74
-1.48%		$51.85$50.68161,362 shs$2.15 billion
05/06/2024$51.92$51.50
-0.81%		$52.31$51.41210,172 shs$2.19 billion
05/03/2024$51.33$51.92
+1.15%		$52.32$51.32264,608 shs$2.20 billion
05/02/2024$50.87$51.33
+0.90%		$51.58$50.80293,016 shs$2.18 billion
05/01/2024$50.24$50.87
+1.25%		$51.97$50.27360,089 shs$2.16 billion
04/30/2024$51.10$50.24
-1.68%		$51.10$50.10205,619 shs$2.13 billion
04/29/2024$52.73$51.10
-3.09%		$53.44$51.09170,464 shs$2.17 billion
04/26/2024$52.35$52.73
+0.73%		$53.15$52.15257,439 shs$2.24 billion
04/25/2024$52.92$52.35
-1.08%		$52.54$50.98317,661 shs$2.22 billion
04/24/2024$52.22$52.92
+1.34%		$53.16$50.79459,405 shs$2.25 billion
04/23/2024$50.79$52.22
+2.82%		$52.69$50.63358,585 shs$2.22 billion
04/22/2024$50.56$50.79
+0.45%		$50.95$49.96249,035 shs$2.16 billion
04/19/2024$49.45$50.56
+2.24%		$50.77$47.84419,376 shs$2.15 billion
04/18/2024$48.53$49.45
+1.90%		$49.61$48.59224,676 shs$2.10 billion
04/17/2024$48.47$48.53
+0.12%		$49.54$48.52229,059 shs$2.06 billion
04/16/2024$48.70$48.47
-0.47%		$48.65$47.69210,751 shs$2.06 billion
04/15/2024$48.64$48.70
+0.12%		$49.15$47.83256,585 shs$2.07 billion
04/12/2024$48.21$48.64
+0.89%		$48.65$47.62306,070 shs$2.06 billion
04/11/2024$47.49$48.21
+1.52%		$48.41$47.27357,308 shs$2.05 billion
04/10/2024$49.99$47.49
-5.00%		$48.39$46.80320,980 shs$2.02 billion
04/09/2024$49.68$49.99
+0.62%		$50.49$49.86409,663 shs$2.12 billion
04/08/2024$49.19$49.68
+1.00%		$50.20$49.33120,355 shs$2.11 billion
04/05/2024$49.46$49.19
-0.55%		$49.64$48.76140,902 shs$2.09 billion
04/04/2024$49.60$49.46
-0.28%		$50.90$49.30706,576 shs$2.10 billion
04/03/2024$50.02$49.60
-0.84%		$50.33$49.49275,391 shs$2.11 billion
04/02/2024$50.80$50.02
-1.54%		$50.59$49.47241,830 shs$2.12 billion
04/01/2024$52.02$50.80
-2.35%		$52.47$50.44180,208 shs$2.16 billion
03/29/2024$52.02$52.02$52.65$51.74292,217 shs$2.21 billion
03/28/2024$52.69$52.02
-1.27%		$52.65$51.74292,217 shs$2.21 billion
03/27/2024$50.72$52.69
+3.88%		$52.72$51.17211,749 shs$2.24 billion
03/26/2024$51.35$50.72
-1.23%		$52.38$50.55185,696 shs$2.15 billion
03/25/2024$50.72$51.35
+1.24%		$52.00$50.60310,760 shs$2.18 billion
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$51.43$50.72
-1.38%		$51.93$50.48177,980 shs$2.15 billion
03/21/2024$51.23$51.43
+0.39%		$52.28$51.34211,874 shs$2.18 billion
03/20/2024$49.35$51.23
+3.81%		$51.77$48.94186,802 shs$2.17 billion
03/19/2024$49.43$49.35
-0.16%		$50.00$49.21153,154 shs$2.09 billion
03/18/2024$49.93$49.43
-1.00%		$50.57$49.30176,131 shs$2.10 billion
03/15/2024$48.94$49.93
+2.02%		$50.45$48.671.30 million shs$2.12 billion
03/14/2024$50.67$48.94
-3.41%		$50.39$48.49605,176 shs$2.08 billion
03/13/2024$50.73$50.67
-0.12%		$51.55$50.42239,861 shs$2.15 billion
03/12/2024$52.16$50.73
-2.74%		$51.87$50.73281,121 shs$2.15 billion
03/11/2024$51.84$52.16
+0.62%		$52.79$52.06213,786 shs$2.21 billion
03/08/2024$51.82$51.84
+0.04%		$52.82$51.55174,539 shs$2.20 billion
03/07/2024$51.50$51.82
+0.62%		$52.61$51.55230,476 shs$2.20 billion
03/06/2024$51.46$51.50
+0.08%		$52.44$50.27270,701 shs$2.19 billion
03/05/2024$49.13$51.46
+4.74%		$51.49$49.14346,697 shs$2.18 billion
03/04/2024$50.95$49.13
-3.57%		$51.79$48.97402,199 shs$2.09 billion
03/01/2024$52.17$50.95
-2.34%		$51.93$50.54236,473 shs$2.23 billion
02/29/2024$51.18$52.17
+1.93%		$53.12$51.88159,423 shs$2.29 billion
02/28/2024$52.37$51.18
-2.27%		$52.51$51.15131,802 shs$2.24 billion
02/27/2024$51.63$52.37
+1.43%		$52.53$51.88140,975 shs$2.30 billion
02/26/2024$52.56$51.63
-1.77%		$52.93$51.13148,775 shs$2.26 billion
02/23/2024$52.62$52.56
-0.11%		$53.19$52.16136,414 shs$2.30 billion
02/22/2024$52.98$52.62
-0.68%		$53.36$52.08224,721 shs$2.31 billion
02/21/2024$53.19$52.98
-0.39%		$53.43$52.44188,106 shs$2.32 billion
02/20/2024$53.76$53.19
-1.06%		$53.90$53.09137,402 shs$2.33 billion
02/19/2024$53.76$53.76$54.17$52.57274,800 shs$2.36 billion

Related Companies:
This page (NASDAQ:INDB) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders