Education
About Us
Working with TipRanks
Follow Us
Independent Bank Corp. (INDB)
NASDAQ:INDB
Time Period
1Y
Events
Historical Prices
Rows:
Mar 05, 2026
78.52
79.79
77.32
78.30
78.30
-1.27%
236,158
0.75
Mar 04, 2026
79.74
80.37
78.91
79.31
79.31
-0.21%
199,242
0.63
Mar 03, 2026
77.71
80.07
77.17
79.48
79.48
-0.54%
215,641
0.68
Mar 02, 2026
77.56
80.47
76.58
79.91
79.91
+2.36%
397,434
1.27
Feb 27, 2026
80.31
81.08
77.64
78.07
78.07
-4.84%
502,884
1.63
Feb 26, 2026
82.01
83.57
81.12
82.04
82.04
+0.38%
251,175
0.80
Feb 25, 2026
81.06
82.23
80.14
81.73
81.73
+1.55%
215,878
0.68
Feb 24, 2026
80.01
81.03
79.65
80.48
80.48
+0.61%
270,965
0.86
Feb 23, 2026
83.40
83.40
79.06
79.99
79.99
-4.16%
355,120
1.13
Feb 20, 2026
82.18
83.50
81.30
83.46
83.46
+1.57%
243,634
0.77
Feb 19, 2026
81.70
82.36
78.54
82.17
82.17
-0.11%
273,535
0.87
Feb 18, 2026
82.92
84.62
81.98
82.26
82.26
-0.83%
217,884
0.69
Feb 17, 2026
83.98
84.99
82.80
82.95
82.95
-0.87%
258,031
0.81
Feb 16, 2026
83.16
83.87
81.94
83.68
83.68
0.00%
0
0.00
Feb 13, 2026
83.16
83.87
81.94
83.68
83.68
+1.00%
191,174
0.59
Feb 12, 2026
85.02
85.50
81.96
82.85
82.85
-1.58%
281,901
0.87
Feb 11, 2026
85.41
86.30
83.93
84.18
84.18
-1.17%
315,299
0.98
Feb 10, 2026
84.73
85.87
84.00
84.61
84.61
-0.67%
277,963
0.86
Feb 09, 2026
85.85
86.29
84.84
85.18
85.18
-0.97%
229,498
0.71
Feb 06, 2026
85.70
87.00
85.22
86.01
86.01
+0.99%
300,945
0.93
Feb 05, 2026
85.22
86.30
84.47
85.17
85.17
-0.06%
383,114
1.19
Feb 04, 2026
85.00
86.56
84.96
85.22
85.22
+0.83%
478,271
1.49
Feb 03, 2026
82.09
84.61
80.82
84.52
84.52
+2.96%
407,364
1.27
Feb 02, 2026
78.40
82.69
78.40
82.09
82.09
+1.62%
359,819
1.12
Jan 30, 2026
80.03
81.47
80.01
80.78
80.78
+0.31%
539,146
1.70
Jan 29, 2026
79.98
80.94
79.62
80.53
80.53
+1.23%
429,761
1.37
Jan 28, 2026
79.70
80.98
79.18
79.55
79.55
0.00%
427,869
1.38
Jan 27, 2026
78.47
79.57
77.87
79.55
79.55
+1.14%
403,919
1.32
Jan 26, 2026
78.53
79.00
77.63
78.65
78.65
+0.42%
477,392
1.59
Jan 23, 2026
80.54
80.54
77.63
78.32
78.32
-2.76%
526,894
1.77
Jan 22, 2026
79.66
80.92
79.66
80.54
80.54
+1.46%
495,196
1.69
Jan 21, 2026
75.85
79.68
75.78
79.38
79.38
+5.25%
307,611
1.05
Jan 20, 2026
75.12
76.07
73.96
75.42
75.42
-1.35%
207,998
0.70
Jan 19, 2026
76.43
76.95
75.91
76.45
76.45
0.00%
0
0.00
Jan 16, 2026
76.43
76.95
75.91
76.45
76.45
-0.22%
260,294
0.85
Jan 15, 2026
74.70
76.91
74.70
76.62
76.62
+2.42%
298,611
0.96
Jan 14, 2026
73.38
75.02
73.15
74.81
74.81
+1.80%
310,552
1.00
Jan 13, 2026
74.40
74.81
73.32
73.49
73.49
-1.30%
262,894
0.85
Jan 12, 2026
75.00
75.07
74.05
74.46
74.46
-1.38%
298,178
0.96
Jan 09, 2026
76.16
76.92
75.25
75.50
75.50
-0.92%
184,104
0.59
Jan 08, 2026
74.35
77.43
73.87
76.20
76.20
+2.60%
407,361
1.31
Jan 07, 2026
75.07
75.44
73.95
74.27
74.27
-1.13%
298,896
0.97
Jan 06, 2026
74.20
75.19
73.54
75.12
75.12
+0.70%
304,997
0.99
Jan 05, 2026
72.89
75.33
72.89
74.60
74.60
+1.93%
339,589
1.10
Jan 02, 2026
72.99
74.03
72.00
73.19
73.19
+0.15%
390,035
1.27
Dec 31, 2025
74.07
74.47
73.03
73.08
73.08
-0.91%
163,172
0.53
Dec 30, 2025
74.69
74.69
73.62
73.75
73.75
-1.26%
169,899
0.55
Dec 29, 2025
75.13
75.13
74.47
74.69
74.69
-0.53%
281,246
0.92
Dec 26, 2025
75.53
75.94
75.26
75.68
75.09
+0.75%
161,020
0.52
Dec 24, 2025
76.05
76.05
75.41
75.71
75.12
+0.72%
217,267
0.71
Rows: