Education
About Us
Working with TipRanks
Follow Us
Independent Bank Corp. (INDB)
:INDB
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
76.92
77.60
75.79
77.40
77.40
+0.44%
1,182,382
4.15
Dec 18, 2025
77.35
77.70
76.55
77.06
77.06
+0.50%
335,200
1.13
Dec 17, 2025
76.89
78.16
76.41
76.68
76.68
-0.57%
327,150
1.11
Dec 16, 2025
77.67
78.00
75.80
77.12
77.12
-0.59%
438,747
1.50
Dec 15, 2025
76.88
77.66
76.74
77.58
77.58
+1.16%
291,859
1.00
Dec 12, 2025
77.05
77.21
76.05
76.69
76.69
-0.22%
200,413
0.67
Dec 11, 2025
76.25
77.71
75.99
76.86
76.86
+0.47%
269,774
0.89
Dec 10, 2025
74.06
77.56
74.06
76.50
76.50
+2.97%
427,979
1.43
Dec 09, 2025
73.84
75.14
73.84
74.29
74.29
+0.19%
288,046
0.96
Dec 08, 2025
73.91
74.67
73.09
74.15
74.15
+0.69%
196,679
0.66
Dec 05, 2025
73.35
74.28
72.89
73.64
73.64
-0.12%
267,302
0.90
Dec 04, 2025
73.88
74.36
73.44
73.73
73.73
-0.41%
170,853
0.57
Dec 03, 2025
73.44
74.66
72.58
74.03
74.03
+1.04%
271,211
0.90
Dec 02, 2025
73.72
74.15
72.70
73.27
73.27
0.00%
195,702
0.65
Dec 01, 2025
71.39
73.51
70.82
73.27
73.27
+1.69%
177,282
0.59
Nov 28, 2025
72.80
72.80
71.83
72.05
72.05
-1.06%
111,829
0.37
Nov 26, 2025
73.15
73.99
72.65
72.82
72.82
-1.26%
533,254
1.78
Nov 25, 2025
71.38
74.33
71.38
73.75
73.75
+3.93%
427,360
1.44
Nov 24, 2025
69.94
71.30
68.30
70.96
70.96
+1.57%
306,588
1.04
Nov 21, 2025
67.14
70.55
67.00
69.86
69.86
+4.41%
315,736
1.07
Nov 20, 2025
68.01
69.08
66.78
66.91
66.91
-0.42%
261,627
0.88
Nov 19, 2025
66.60
67.40
66.17
67.19
67.19
+0.92%
210,470
0.71
Nov 18, 2025
66.24
67.54
66.24
66.58
66.58
+0.18%
326,404
1.10
Nov 17, 2025
69.12
69.12
66.24
66.46
66.46
-3.90%
322,042
1.09
Nov 14, 2025
67.88
69.40
67.50
69.16
69.16
+0.22%
311,537
1.06
Nov 13, 2025
69.43
70.27
68.61
69.01
69.01
-1.03%
292,706
0.99
Nov 12, 2025
70.06
71.34
69.66
69.73
69.73
-0.58%
218,016
0.73
Nov 11, 2025
69.73
70.55
69.38
70.14
70.14
+0.66%
185,702
0.61
Nov 10, 2025
70.85
71.20
69.51
69.68
69.68
-1.14%
387,382
1.28
Nov 07, 2025
69.33
70.55
68.74
70.48
70.48
+1.59%
257,385
0.85
Nov 06, 2025
69.69
70.24
67.95
69.38
69.38
-0.52%
306,817
1.02
Nov 05, 2025
67.91
70.66
67.91
69.74
69.74
+2.36%
337,727
1.13
Nov 04, 2025
66.50
68.39
66.50
68.13
68.13
+0.56%
402,608
1.35
Nov 03, 2025
66.44
67.80
65.68
67.75
67.75
+0.68%
399,797
1.33
Oct 31, 2025
67.35
67.44
66.12
67.29
67.29
+0.18%
294,615
0.98
Oct 30, 2025
67.10
68.07
65.45
67.17
67.17
+0.19%
288,881
0.95
Oct 29, 2025
67.90
68.92
66.40
67.04
67.04
-1.83%
256,676
0.84
Oct 28, 2025
68.00
68.70
67.71
68.29
68.29
-0.01%
171,282
0.55
Oct 27, 2025
69.30
69.68
68.22
68.30
68.30
-1.30%
189,871
0.60
Oct 24, 2025
68.77
69.61
68.61
69.20
69.20
+1.57%
166,520
0.52
Oct 23, 2025
67.76
68.52
66.63
68.13
68.13
+0.24%
268,864
0.84
Oct 22, 2025
69.10
69.52
67.67
67.97
67.97
-1.39%
276,401
0.86
Oct 21, 2025
69.13
69.32
68.51
68.93
68.93
+0.48%
308,740
0.96
Oct 20, 2025
66.64
69.05
66.24
68.60
68.60
+3.58%
420,201
1.30
Oct 17, 2025
65.58
66.94
64.42
66.23
66.23
+2.86%
432,721
1.33
Oct 16, 2025
67.55
67.85
63.33
64.39
64.39
-5.20%
524,059
1.58
Oct 15, 2025
70.04
70.05
67.63
67.92
67.92
-2.75%
394,261
1.19
Oct 14, 2025
67.27
70.26
67.15
69.84
69.84
+2.99%
281,014
0.84
Oct 13, 2025
66.50
67.92
65.99
67.81
67.81
+3.53%
263,831
0.78
Oct 10, 2025
69.24
70.34
65.28
65.50
65.50
-4.80%
389,318
1.16
Rows: