Free Trial

Independent Bank (INDB) Stock Chart & Stock Price History

→ Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem (From Weiss Ratings) (Ad)
Free INDB Stock Alerts
$50.79
+0.36 (+0.71%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Independent Bank Stock Price Performance

5 Day
Performance
+0.93%
1 Month
Performance
-1.05%
3 Month
Performance
-0.31%
6 Month
Performance
-15.02%
Year-To-Date
Performance
-22.82%
1 Year
Performance
+2.79%
Receive INDB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Independent Bank and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

INDB Stock Chart for Sunday, June, 2, 2024

INDB Chart by TradingView

Independent Bank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$50.43$50.79
+0.71%		$51.39$50.55205,279 shs$2.16 billion
05/30/2024$49.53$50.43
+1.82%		$50.89$49.70143,169 shs$2.14 billion
05/29/2024$50.32$49.53
-1.57%		$49.72$48.79193,678 shs$2.10 billion
05/28/2024$50.91$50.32
-1.16%		$51.30$50.12134,095 shs$2.14 billion
05/27/2024$50.91$50.91$52.51$50.51142,100 shs$2.16 billion
05/24/2024$51.29$50.91
-0.74%		$52.51$50.51142,140 shs$2.16 billion
05/23/2024$54.06$51.29
-5.12%		$54.21$51.00298,896 shs$2.18 billion
05/22/2024$53.19$54.06
+1.64%		$54.28$52.82469,107 shs$2.26 billion
05/21/2024$52.92$53.19
+0.51%		$53.26$52.61216,227 shs$2.26 billion
05/20/2024$52.95$52.92
-0.06%		$53.40$52.74161,606 shs$2.25 billion
05/17/2024$52.70$52.95
+0.47%		$53.25$52.73155,960 shs$2.25 billion
05/16/2024$52.19$52.70
+0.98%		$52.85$51.65159,773 shs$2.24 billion
05/15/2024$52.65$52.19
-0.87%		$53.24$52.01191,022 shs$2.22 billion
05/14/2024$51.96$52.65
+1.33%		$52.76$51.91160,292 shs$2.24 billion
05/13/2024$51.80$51.96
+0.31%		$52.54$51.80165,178 shs$2.21 billion
05/10/2024$51.91$51.80
-0.21%		$52.21$51.10177,902 shs$2.20 billion
05/09/2024$51.22$51.91
+1.35%		$52.06$51.18218,269 shs$2.20 billion
05/08/2024$50.74$51.22
+0.95%		$51.29$50.05235,821 shs$2.17 billion
05/07/2024$51.50$50.74
-1.48%		$51.85$50.68161,362 shs$2.15 billion
05/06/2024$51.92$51.50
-0.81%		$52.31$51.41210,172 shs$2.19 billion
05/03/2024$51.33$51.92
+1.15%		$52.32$51.32264,608 shs$2.20 billion
05/02/2024$50.87$51.33
+0.90%		$51.58$50.80293,016 shs$2.18 billion
05/01/2024$50.24$50.87
+1.25%		$51.97$50.27360,089 shs$2.16 billion
04/30/2024$51.10$50.24
-1.68%		$51.10$50.10205,619 shs$2.13 billion
04/29/2024$52.73$51.10
-3.09%		$53.44$51.09170,464 shs$2.17 billion
04/26/2024$52.35$52.73
+0.73%		$53.15$52.15257,439 shs$2.24 billion
04/25/2024$52.92$52.35
-1.08%		$52.54$50.98317,661 shs$2.22 billion
04/24/2024$52.22$52.92
+1.34%		$53.16$50.79459,405 shs$2.25 billion
04/23/2024$50.79$52.22
+2.82%		$52.69$50.63358,585 shs$2.22 billion
04/22/2024$50.56$50.79
+0.45%		$50.95$49.96249,035 shs$2.16 billion
04/19/2024$49.45$50.56
+2.24%		$50.77$47.84419,376 shs$2.15 billion
04/18/2024$48.53$49.45
+1.90%		$49.61$48.59224,676 shs$2.10 billion
04/17/2024$48.47$48.53
+0.12%		$49.54$48.52229,059 shs$2.06 billion
04/16/2024$48.70$48.47
-0.47%		$48.65$47.69210,751 shs$2.06 billion
04/15/2024$48.64$48.70
+0.12%		$49.15$47.83256,585 shs$2.07 billion
04/12/2024$48.21$48.64
+0.89%		$48.65$47.62306,070 shs$2.06 billion
04/11/2024$47.49$48.21
+1.52%		$48.41$47.27357,308 shs$2.05 billion
04/10/2024$49.99$47.49
-5.00%		$48.39$46.80320,980 shs$2.02 billion
04/09/2024$49.68$49.99
+0.62%		$50.49$49.86409,663 shs$2.12 billion
04/08/2024$49.19$49.68
+1.00%		$50.20$49.33120,355 shs$2.11 billion
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$49.46$49.19
-0.55%		$49.64$48.76140,902 shs$2.09 billion
04/04/2024$49.60$49.46
-0.28%		$50.90$49.30706,576 shs$2.10 billion
04/03/2024$50.02$49.60
-0.84%		$50.33$49.49275,391 shs$2.11 billion
04/02/2024$50.80$50.02
-1.54%		$50.59$49.47241,830 shs$2.12 billion
04/01/2024$52.02$50.80
-2.35%		$52.47$50.44180,208 shs$2.16 billion
03/29/2024$52.02$52.02$52.65$51.74292,217 shs$2.21 billion
03/28/2024$52.69$52.02
-1.27%		$52.65$51.74292,217 shs$2.21 billion
03/27/2024$50.72$52.69
+3.88%		$52.72$51.17211,749 shs$2.24 billion
03/26/2024$51.35$50.72
-1.23%		$52.38$50.55185,696 shs$2.15 billion
03/25/2024$50.72$51.35
+1.24%		$52.00$50.60310,760 shs$2.18 billion
03/22/2024$51.43$50.72
-1.38%		$51.93$50.48177,980 shs$2.15 billion
03/21/2024$51.23$51.43
+0.39%		$52.28$51.34211,874 shs$2.18 billion
03/20/2024$49.35$51.23
+3.81%		$51.77$48.94186,802 shs$2.17 billion
03/19/2024$49.43$49.35
-0.16%		$50.00$49.21153,154 shs$2.09 billion
03/18/2024$49.93$49.43
-1.00%		$50.57$49.30176,131 shs$2.10 billion
03/15/2024$48.94$49.93
+2.02%		$50.45$48.671.30 million shs$2.12 billion
03/14/2024$50.67$48.94
-3.41%		$50.39$48.49605,176 shs$2.08 billion
03/13/2024$50.73$50.67
-0.12%		$51.55$50.42239,861 shs$2.15 billion
03/12/2024$52.16$50.73
-2.74%		$51.87$50.73281,121 shs$2.15 billion
03/11/2024$51.84$52.16
+0.62%		$52.79$52.06213,786 shs$2.21 billion
03/08/2024$51.82$51.84
+0.04%		$52.82$51.55174,539 shs$2.20 billion
03/07/2024$51.50$51.82
+0.62%		$52.61$51.55230,476 shs$2.20 billion
03/06/2024$51.46$51.50
+0.08%		$52.44$50.27270,701 shs$2.19 billion
03/05/2024$49.13$51.46
+4.74%		$51.49$49.14346,697 shs$2.18 billion
03/04/2024$50.95$49.13
-3.57%		$51.79$48.97402,199 shs$2.09 billion
03/01/2024$52.17$50.95
-2.34%		$51.93$50.54236,473 shs$2.23 billion

Related Companies:
This page (NASDAQ:INDB) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media