Independent Bank Corp. (INDB) Stock Price History
Historical prices from 1986 to 2026
- 1M
- +4.4%
- 3M
- +10.0%
- YTD
- +10.7%
- 1Y
- +32.3%
- 3Y
- +18.6%
- 5Y
- +1.4%
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
- +6.7%
INDB Stock Price Trajectory (1986–2026)
As of June 21, 2026, Independent Bank Corp. (INDB) trades at $81.05, representing a +32.3% return over the past year. The stock has delivered a +22.0% total return over five years (+1.4% 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 -18.8%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WSFS (+44.4% 1Y), NBTB (+16.8% 1Y), and TRMK (+31.8% 1Y), INDB has underperformed the peer group average. Compare INDB vs WSFS →
INDB Historical Price Data · from 1986
Rows 1–50 of 10,103| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 81.69 | 82.22 | 80.71 | 81.05 | 1.11M | -0.02% |
| 2026-06-17 | 82.30 | 82.83 | 80.14 | 81.07 | 357K | -1.61% |
| 2026-06-16 | 82.68 | 83.22 | 82.01 | 82.40 | 365K | +0.43% |
| 2026-06-15 | 83.58 | 84.14 | 81.83 | 82.05 | 254K | -1.47% |
| 2026-06-12 | 82.37 | 83.31 | 81.92 | 83.27 | 394K | +1.81% |
| 2026-06-11 | 81.63 | 82.17 | 80.64 | 81.79 | 211K | +0.57% |
| 2026-06-10 | 80.99 | 81.92 | 80.92 | 81.33 | 249K | +0.89% |
| 2026-06-09 | 79.97 | 81.76 | 79.97 | 80.61 | 233K | +1.46% |
| 2026-06-08 | 80.23 | 80.50 | 79.20 | 79.45 | 173K | -0.15% |
| 2026-06-05 | 79.05 | 80.03 | 78.64 | 79.57 | 212K | +1.05% |
| 2026-06-04 | 77.92 | 79.22 | 77.92 | 78.74 | 323K | +2.61% |
| 2026-06-03 | 78.76 | 78.86 | 76.71 | 76.74 | 280K | -3.01% |
| 2026-06-02 | 77.89 | 79.46 | 77.26 | 79.12 | 286K | +2.02% |
| 2026-06-01 | 78.28 | 78.86 | 77.26 | 77.55 | 515K | -1.93% |
| 2026-05-29 | 78.94 | 79.44 | 78.64 | 79.08 | 273K | -0.01% |
| 2026-05-28 | 78.67 | 79.16 | 77.94 | 79.09 | 242K | +0.22% |
| 2026-05-27 | 80.01 | 80.22 | 78.61 | 78.92 | 242K | -1.24% |
| 2026-05-26 | 79.54 | 80.20 | 78.92 | 79.91 | 293K | +1.38% |
| 2026-05-22 | 78.82 | 79.42 | 78.82 | 78.82 | 285K | +0.20% |
| 2026-05-21 | 78.50 | 78.96 | 77.60 | 78.66 | 273K | -0.34% |
| 2026-05-20 | 77.42 | 79.41 | 77.33 | 78.93 | 346K | +1.87% |
| 2026-05-19 | 77.50 | 77.75 | 76.72 | 77.48 | 230K | -0.17% |
| 2026-05-18 | 76.62 | 77.73 | 76.49 | 77.61 | 366K | +2.06% |
| 2026-05-15 | 77.16 | 77.99 | 75.59 | 76.04 | 323K | -1.14% |
| 2026-05-14 | 76.75 | 77.57 | 76.74 | 76.92 | 260K | +0.98% |
| 2026-05-13 | 76.55 | 77.23 | 76.08 | 76.17 | 326K | -0.98% |
| 2026-05-12 | 76.96 | 77.22 | 75.45 | 76.92 | 288K | +0.27% |
| 2026-05-11 | 78.70 | 78.70 | 76.57 | 76.71 | 420K | -1.91% |
| 2026-05-08 | 78.21 | 78.94 | 78.05 | 78.20 | 219K | -0.04% |
| 2026-05-07 | 78.57 | 79.31 | 77.76 | 78.23 | 304K | -0.50% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +32.3% over the past year, beating its 5-year annualized CAGR of +1.4%. 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 +32.3% 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 1986-2026, downloadable in CSV format.