Independent Bank Corp. (INDB) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
INDB Historical Performance
Short-Term Returns
INDB Stock Price Trajectory (2011–2026)
As of May 7, 2026, Independent Bank Corp. (INDB) trades at $78.63, representing a +28.3% return over the past year. The stock has delivered a +9.7% total return over five years (-0.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $99.85 on March 12, 2021. From this peak, INDB has corrected -21.3%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WSFS (+36.2% 1Y), NBTB (+5.9% 1Y), and TRMK (+30.2% 1Y), INDB has underperformed the peer group average. Compare INDB vs WSFS →
INDB Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 78.98 | 79.45 | 78.16 | 78.63 | 196K | +0.93% |
| 2026-05-05 | 77.31 | 78.47 | 77.17 | 77.90 | 147K | +0.96% |
| 2026-05-04 | 77.45 | 77.82 | 76.63 | 77.16 | 339K | -0.37% |
| 2026-05-01 | 77.99 | 78.77 | 77.44 | 77.45 | 260K | -0.69% |
| 2026-04-30 | 76.85 | 78.96 | 76.50 | 77.99 | 251K | +1.22% |
| 2026-04-29 | 78.47 | 78.95 | 76.97 | 77.05 | 315K | -2.18% |
| 2026-04-28 | 78.47 | 79.32 | 78.46 | 78.77 | 305K | +0.86% |
| 2026-04-27 | 77.75 | 79.18 | 77.75 | 78.10 | 458K | +0.45% |
| 2026-04-24 | 78.04 | 78.35 | 77.20 | 77.75 | 332K | -0.63% |
| 2026-04-23 | 78.66 | 79.37 | 77.50 | 78.24 | 361K | -0.05% |
| 2026-04-22 | 77.99 | 79.14 | 77.25 | 78.28 | 284K | +0.79% |
| 2026-04-21 | 79.01 | 79.72 | 77.38 | 77.67 | 292K | -1.97% |
| 2026-04-20 | 78.00 | 79.42 | 77.04 | 79.23 | 535K | +1.64% |
| 2026-04-17 | 78.41 | 80.44 | 77.06 | 77.95 | 970K | -0.59% |
| 2026-04-16 | 79.43 | 79.73 | 78.22 | 78.41 | 396K | -1.28% |
| 2026-04-15 | 80.06 | 80.06 | 78.74 | 79.43 | 260K | -0.76% |
| 2026-04-14 | 80.06 | 80.75 | 79.13 | 80.04 | 258K | -0.40% |
| 2026-04-13 | 79.80 | 80.47 | 78.20 | 80.36 | 249K | +0.93% |
| 2026-04-10 | 81.12 | 81.12 | 79.52 | 79.62 | 214K | -2.01% |
| 2026-04-09 | 79.53 | 81.45 | 79.48 | 81.25 | 336K | +1.40% |
| 2026-04-08 | 80.64 | 81.00 | 79.89 | 80.13 | 289K | +2.73% |
| 2026-04-07 | 77.69 | 78.17 | 77.22 | 78.00 | 233K | +0.31% |
| 2026-04-06 | 76.79 | 78.29 | 76.40 | 77.76 | 329K | +1.28% |
| 2026-04-02 | 75.15 | 76.86 | 74.71 | 76.78 | 241K | +0.75% |
| 2026-04-01 | 75.66 | 77.02 | 75.40 | 76.21 | 188K | +1.33% |
| 2026-03-31 | 74.70 | 76.61 | 74.07 | 75.21 | 287K | +2.22% |
| 2026-03-30 | 73.58 | 73.96 | 73.30 | 73.58 | 294K | -0.20% |
| 2026-03-27 | 74.40 | 74.67 | 73.58 | 73.73 | 244K | -1.79% |
| 2026-03-26 | 74.22 | 75.25 | 74.22 | 75.07 | 222K | +0.16% |
| 2026-03-25 | 75.63 | 75.84 | 74.49 | 74.95 | 275K | -0.08% |
See INDB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs INDB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare INDB vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonINDB — Frequently Asked Questions
Quick answers to the most common questions about buying INDB stock.
How has INDB stock performed recently?
INDB returned +28.3% over the past year, beating its 5-year annualized CAGR of -0.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is INDB's all-time high price?
Independent Bank Corp. reached $99.85 on 2021-03-12. The 52-week high is $87.00. Current 1-year return of +28.3% places the stock closer to historical peaks.
Where can I download INDB historical price data?
This page provides INDB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.