analyst
IN
NYSE · INDB
Independent Bank Corp.
Financial Services · Banks - Regional
$79.79
Up+$0.45 (+0.56%)
Updated Sep 24, 2026, 11:56 PM
SID Score
5.9/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 3.81B
- P/E ratio
- 12.58
- Dividend yield
- 2.93%
- 52-week range
- $63.33 – $87.50
- Volume
- 295.56K
- Avg. volume
- 302.94K
Price performance
INDB price history
1M range · 20 trading sessions · Daily adjusted prices
INDB closed at $79.79 after 20 trading sessions, down 3.61% for the selected period.
- Last close
- $79.79
- Period change
- -3.61%
- Period low
- $79.79
- Period high
- $83.90
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 23, 2026 | $79.91 | $80.90 | $79.75 | $79.79 | 295.56K |
| Sep 22, 2026 | $81.865 | $81.865 | $80.28 | $80.30 | 371.27K |
| Sep 21, 2026 | $82.30 | $82.495 | $81.17 | $81.20 | 327.52K |
| Sep 18, 2026 | $81.98 | $82.53 | $81.20 | $82.24 | 1.26M |
| Sep 17, 2026 | $83.26 | $83.26 | $81.99 | $82.42 | 329.03K |
| Sep 16, 2026 | $83.64 | $83.81 | $81.07 | $82.475 | 448.65K |
| Sep 15, 2026 | $83.38 | $84.34 | $83.38 | $83.64 | 376.29K |
| Sep 14, 2026 | $82.80 | $83.90 | $82.47 | $83.43 | 307.21K |
| Sep 11, 2026 | $83.77 | $84.02 | $81.80 | $82.74 | 274.96K |
| Sep 10, 2026 | $82.19 | $82.83 | $81.31 | $82.80 | 398.97K |
| Sep 9, 2026 | $81.79 | $82.87 | $81.74 | $82.31 | 307.4K |
| Sep 8, 2026 | $83.46 | $83.46 | $82.24 | $82.54 | 283.51K |
| Sep 4, 2026 | $82.50 | $84.02 | $82.50 | $83.90 | 217.1K |
| Sep 3, 2026 | $82.02 | $82.99 | $82.02 | $82.88 | 269.84K |
| Sep 2, 2026 | $80.39 | $82.35 | $79.87 | $81.65 | 285.4K |
| Sep 1, 2026 | $81.06 | $81.44 | $79.69 | $79.94 | 185.37K |
| Aug 31, 2026 | $81.99 | $82.06 | $81.02 | $81.18 | 147.67K |
| Aug 28, 2026 | $82.66 | $83.4199 | $81.745 | $82.06 | 195.39K |
| Aug 27, 2026 | $82.27 | $82.57 | $81.0805 | $82.42 | 194.97K |
| Aug 26, 2026 | $83.48 | $83.48 | $82.62 | $82.78 | 235.58K |
Latest INDB news
The latest Smart Investors Daily articles mentioning INDB.
Stock researchCompany · Dividend
Loading stock research…