Independent Bank Corp. (INDB) Stock Price History
Historical prices from 1986 to 2026
- 1M
- +6.6%
- 3M
- +9.0%
- YTD
- +15.8%
- 1Y
- +29.8%
- 3Y
- +23.0%
- 5Y
- +3.3%
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 July 7, 2026, Independent Bank Corp. (INDB) trades at $84.72, representing a +29.8% return over the past year. The stock has delivered a +33.0% total return over five years (+3.3% 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 -15.2%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WSFS (+33.9% 1Y), NBTB (+15.8% 1Y), and TRMK (+21.7% 1Y), INDB has underperformed the peer group average. Compare INDB vs WSFS →
INDB Historical Price Data · from 1986
Rows 1–50 of 10,113| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 84.27 | 85.11 | 83.81 | 84.72 | 231K | +0.64% |
| 2026-07-02 | 85.39 | 85.56 | 83.69 | 84.18 | 255K | -0.96% |
| 2026-07-01 | 83.83 | 85.72 | 83.72 | 85.00 | 414K | +1.53% |
| 2026-06-30 | 83.30 | 83.92 | 82.89 | 83.72 | 288K | +0.37% |
| 2026-06-29 | 83.62 | 84.03 | 82.86 | 83.41 | 432K | -2.09% |
| 2026-06-26 | 85.46 | 85.75 | 84.46 | 85.19 | 0 | +0.09% |
| 2026-06-25 | 83.86 | 85.20 | 83.84 | 85.11 | 467K | +1.51% |
| 2026-06-24 | 82.96 | 84.30 | 82.89 | 83.84 | 422K | +1.06% |
| 2026-06-23 | 81.88 | 83.18 | 81.35 | 82.96 | 391K | +1.92% |
| 2026-06-22 | 81.96 | 81.96 | 81.08 | 81.40 | 327K | +0.43% |
| 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% |
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 +29.8% over the past year, beating its 5-year annualized CAGR of +3.3%. 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 +29.8% 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.