Independent Bank Corp. (INDB) Stock Price History
Historical prices from 1986 to 2026
- 1M
- -3.9%
- 3M
- -4.3%
- YTD
- +9.6%
- 1Y
- +13.9%
- 3Y
- +17.8%
- 5Y
- +1.7%
Loading 10-year price history...
INDB Historical Performance
INDB Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +4.5%
- 2003 annual price return
- +22.0%
- 2004 annual price return
- +19.3%
- 2005 annual price return
- -13.7%
- 2006 annual price return
- +23.0%
- 2007 annual price return
- -24.4%
- 2008 annual price return
- +0.8%
- 2009 annual price return
- -20.2%
- 2010 annual price return
- +27.5%
- 2011 annual price return
- -3.4%
- 2012 annual price return
- +3.2%
- 2013 annual price return
- +31.2%
- 2014 annual price return
- +11.4%
- 2015 annual price return
- +10.6%
- 2016 annual price return
- +54.8%
- 2017 annual price return
- -0.7%
- 2018 annual price return
- +1.2%
- 2019 annual price return
- +15.5%
- 2020 annual price return
- -12.5%
- 2021 annual price return
- +12.3%
- 2022 annual price return
- +1.3%
- 2023 annual price return
- -20.2%
- 2024 annual price return
- -1.7%
- 2025 annual price return
- +15.7%
- 2026 annual price return
- +14.5%
INDB Stock Price Trajectory (1986–2026)
As of September 25, 2026, Independent Bank Corp. (INDB) trades at $80.24, representing a +13.9% return over the past year. The stock has delivered a +23.6% total return over five years (+1.7% 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 -19.6%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WSFS (+41.3% 1Y), NBTB (+19.5% 1Y), and TRMK (+14.2% 1Y), INDB has underperformed the peer group average. Compare INDB vs WSFS →
INDB Historical Price Data · from 1986
Rows 1–50 of 10,169| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 80.28 | 80.66 | 79.34 | 80.24 | 345K | +0.56% |
| 2026-09-23 | 79.91 | 80.90 | 79.75 | 79.79 | 290K | -0.64% |
| 2026-09-22 | 81.54 | 81.76 | 80.28 | 80.30 | 371K | -1.11% |
| 2026-09-21 | 82.09 | 82.48 | 81.20 | 81.20 | 322K | -1.26% |
| 2026-09-18 | 81.72 | 82.47 | 81.20 | 82.24 | 1.13M | -0.22% |
| 2026-09-17 | 83.18 | 83.26 | 82.10 | 82.42 | 329K | -0.07% |
| 2026-09-16 | 83.45 | 83.81 | 81.06 | 82.47 | 447K | -1.39% |
| 2026-09-15 | 83.38 | 84.34 | 83.38 | 83.64 | 376K | +0.25% |
| 2026-09-14 | 82.94 | 83.79 | 82.47 | 83.43 | 293K | +0.83% |
| 2026-09-11 | 83.77 | 84.02 | 81.80 | 82.74 | 264K | -0.07% |
| 2026-09-10 | 82.19 | 82.82 | 81.34 | 82.80 | 370K | +0.60% |
| 2026-09-09 | 82.18 | 82.87 | 81.74 | 82.31 | 307K | -0.28% |
| 2026-09-08 | 83.26 | 83.29 | 82.46 | 82.54 | 283K | -1.62% |
| 2026-09-04 | 82.50 | 84.02 | 82.50 | 83.90 | 217K | +1.23% |
| 2026-09-03 | 82.02 | 82.99 | 82.02 | 82.88 | 261K | +1.51% |
| 2026-09-02 | 80.56 | 82.43 | 80.37 | 81.65 | 259K | +2.14% |
| 2026-09-01 | 81.06 | 81.41 | 79.62 | 79.94 | 185K | -1.53% |
| 2026-08-31 | 81.65 | 82.06 | 81.02 | 81.18 | 148K | -1.07% |
| 2026-08-28 | 82.66 | 82.74 | 81.87 | 82.06 | 195K | -0.44% |
| 2026-08-27 | 82.40 | 82.54 | 81.32 | 82.42 | 195K | -0.43% |
| 2026-08-26 | 82.83 | 83.44 | 82.62 | 82.78 | 235K | -0.49% |
| 2026-08-25 | 83.47 | 83.73 | 82.77 | 83.19 | 304K | -0.35% |
| 2026-08-24 | 83.66 | 84.52 | 83.34 | 83.48 | 366K | -0.30% |
| 2026-08-21 | 84.00 | 84.43 | 82.82 | 83.73 | 332K | +0.26% |
| 2026-08-20 | 82.99 | 83.87 | 82.74 | 83.51 | 338K | +0.22% |
| 2026-08-19 | 85.37 | 85.51 | 83.15 | 83.33 | 366K | -2.36% |
| 2026-08-18 | 86.33 | 86.38 | 84.75 | 85.34 | 271K | -0.81% |
| 2026-08-17 | 85.51 | 86.56 | 85.48 | 86.04 | 282K | +0.12% |
| 2026-08-14 | 85.43 | 86.22 | 85.43 | 85.94 | 174K | +0.51% |
| 2026-08-13 | 85.96 | 86.22 | 85.29 | 85.50 | 230K | +0.20% |
| 2026-08-12 | 84.93 | 85.73 | 84.70 | 85.33 | 231K | +0.63% |
| 2026-08-11 | 83.89 | 84.97 | 83.89 | 84.80 | 199K | +1.17% |
| 2026-08-10 | 83.20 | 84.09 | 83.10 | 83.82 | 274K | +0.11% |
| 2026-08-07 | 83.74 | 84.30 | 83.38 | 83.73 | 196K | -0.30% |
| 2026-08-06 | 85.95 | 86.24 | 83.91 | 83.98 | 367K | -2.03% |
| 2026-08-05 | 86.17 | 86.45 | 85.42 | 85.72 | 243K | -0.03% |
| 2026-08-04 | 85.46 | 86.50 | 85.03 | 85.75 | 360K | +0.88% |
| 2026-08-03 | 84.44 | 85.63 | 83.50 | 85.00 | 340K | +1.40% |
| 2026-07-31 | 84.38 | 84.95 | 82.93 | 83.83 | 527K | -0.65% |
| 2026-07-30 | 85.20 | 85.56 | 84.23 | 84.38 | 467K | -0.64% |
| 2026-07-29 | 85.72 | 86.33 | 84.73 | 84.92 | 443K | -1.42% |
| 2026-07-28 | 85.30 | 86.88 | 85.21 | 86.14 | 341K | +1.68% |
| 2026-07-27 | 85.65 | 86.24 | 84.60 | 84.72 | 261K | -0.47% |
| 2026-07-24 | 82.60 | 85.78 | 82.60 | 85.12 | 307K | +0.41% |
| 2026-07-23 | 84.42 | 84.83 | 83.49 | 84.77 | 407K | -0.61% |
| 2026-07-22 | 85.08 | 85.43 | 84.15 | 85.29 | 325K | +0.18% |
| 2026-07-21 | 84.68 | 85.20 | 83.57 | 85.14 | 371K | +0.39% |
| 2026-07-20 | 84.38 | 85.01 | 83.38 | 84.81 | 457K | +0.35% |
| 2026-07-17 | 80.70 | 84.99 | 80.04 | 84.51 | 1.09M | -3.05% |
| 2026-07-16 | 85.24 | 87.50 | 85.24 | 87.17 | 638K | +2.31% |
INDB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
INDB — Frequently Asked Questions
Quick answers to the most common questions about buying INDB stock.
How has INDB stock performed recently?
INDB returned +13.9% over the past year, beating its 5-year annualized CAGR of +1.7%. 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 $87.50. Current 1-year return of +13.9% 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 1986-2026, downloadable in CSV format.