NYSE · INDB

Independent Bank Corp.

Financial Services · Banks - Regional

$84.47

Up+$0.35 (+0.42%)

Updated Nov 14, 2026, 10:48 AM

SID Score

7.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · INDB

INDB price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 13, 2026

Daily close

View OHLC price history

INDB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 13, 2026	$84.37	$84.64	$83.56	$84.47	199.78K
Nov 12, 2026	$84.75	$84.75	$83.76	$84.12	162.32K
Nov 11, 2026	$84.70	$85.20	$84.20	$84.62	139.86K
Nov 10, 2026	$85.28	$85.28	$83.98	$84.81	184.56K
Nov 9, 2026	$85.33	$86.04	$84.775	$85.28	473.2K
Nov 6, 2026	$83.84	$85.18	$83.45	$84.10	193.95K
Nov 5, 2026	$87.04	$88.58	$83.96	$84.40	377.11K
Nov 4, 2026	$85.91	$87.24	$84.86	$86.42	479.3K
Nov 3, 2026	$85.11	$85.11	$83.69	$83.85	379.24K
Nov 2, 2026	$83.49	$85.30	$83.30	$84.91	292.48K
Oct 30, 2026	$84.15	$84.26	$82.42	$82.74	260.18K
Oct 29, 2026	$83.205	$84.455	$83.205	$83.71	302.74K
Oct 28, 2026	$83.13	$83.32	$81.97	$82.72	330.08K
Oct 27, 2026	$84.40	$84.46	$83.01	$83.25	525.81K
Oct 26, 2026	$83.91	$84.91	$83.45	$83.70	351.76K
Oct 23, 2026	$82.98	$83.90	$82.72	$83.72	403.67K
Oct 22, 2026	$81.32	$83.485	$81.32	$83.43	515.94K
Oct 21, 2026	$81.00	$81.375	$80.36	$81.30	486.44K
Oct 20, 2026	$79.46	$81.42	$79.46	$80.88	444.41K
Oct 19, 2026	$79.82	$80.52	$79.11	$79.46	453.37K
Oct 16, 2026	$78.28	$81.205	$78.06	$79.88	774.81K