Independent Bank Corp.
INDBNASDAQFinancial Services● Active
$79.45
$-0.12(-0.15%)
Market Cap$3.8B
P/E Ratio—
52W High$87
52W Low$57.01
Independent Bank Corp.（INDB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
indb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$93.52
Nov 8, 2021
-15.0% from here
5-Year Low5Y
$43.28
May 31, 2023
+83.6% from low
IPO Priceadj.
$18.67
May 14, 1986
+325.5% since IPO
1 Year Ago
$64.72
Jun 9, 2025
+22.8% in 1Y
5 Years Ago
$81.54
Jun 8, 2021
-2.6% in 5Y
10 Years Ago
$49.11
Jun 8, 2016
+61.8% in 10Y
Historical Price Data · INDB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $80.23 | $80.50 | $79.20 | $79.45 | $79.45 | 173K | -0.97% |
| Jun 5, 2026 | $78.74 | $80.03 | $78.74 | $79.57 | $79.57 | 217K | +1.05% |
| Jun 4, 2026 | $77.92 | $79.22 | $77.90 | $78.74 | $78.74 | 325K | +1.05% |
| Jun 3, 2026 | $78.76 | $78.86 | $76.67 | $76.74 | $76.74 | 288K | -2.56% |
| Jun 2, 2026 | $77.26 | $79.48 | $77.26 | $79.12 | $79.12 | 304K | +2.41% |
| Jun 1, 2026 | $78.43 | $78.84 | $77.26 | $77.55 | $77.55 | 535K | -1.12% |
| May 29, 2026 | $78.94 | $79.44 | $78.56 | $79.08 | $79.08 | 304K | +0.18% |
| May 28, 2026 | $78.66 | $79.26 | $77.94 | $79.09 | $79.09 | 252K | +0.55% |
| May 27, 2026 | $80.01 | $80.22 | $78.61 | $78.92 | $78.92 | 249K | -1.36% |
| May 26, 2026 | $78.99 | $80.20 | $78.92 | $79.91 | $79.91 | 298K | +1.16% |
| May 22, 2026 | $79.27 | $79.42 | $78.33 | $78.82 | $78.82 | 380K | -0.57% |
| May 21, 2026 | $78.50 | $78.96 | $77.66 | $78.66 | $78.66 | 298K | +0.20% |
| May 20, 2026 | $77.67 | $79.41 | $77.43 | $78.93 | $78.93 | 368K | +1.62% |
| May 19, 2026 | $77.61 | $77.76 | $76.71 | $77.48 | $77.48 | 234K | -0.17% |
| May 18, 2026 | $76.49 | $77.73 | $76.49 | $77.61 | $77.61 | 384K | +1.46% |
| May 15, 2026 | $77.16 | $77.99 | $75.59 | $76.04 | $76.04 | 332K | -1.45% |
| May 14, 2026 | $76.74 | $77.57 | $76.73 | $76.92 | $76.92 | 279K | +0.23% |
| May 13, 2026 | $76.55 | $77.23 | $76.05 | $76.17 | $76.17 | 345K | -0.50% |
| May 12, 2026 | $76.96 | $77.22 | $75.39 | $76.92 | $76.92 | 297K | -0.05% |
| May 11, 2026 | $78.54 | $78.60 | $76.57 | $76.71 | $76.71 | 456K | -2.33% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · INDB
Jan 1 → Dec 31 · 6 years2026+8.9%$72.99 → $79.45
+8.9%
2025+13.2%$64.58 → $73.08
+13.2%
2024-1.4%$65.12 → $64.19
-1.4%
2023-22.6%$85.05 → $65.81
-22.6%
2022+2.9%$82.05 → $84.43
+2.9%
2021+0.4%$81.21 → $81.53
+0.4%
Best Year2025 · +13.2%
Worst Year2023 · -22.6%
Positive Years4 / 6
Avg Annual Return+0.2%
6Y Total Return-2.2%
6Y CAGR~-0.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in INDB?
If you invested $1,000 in INDB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,618
Total Return+61.8%
CAGR~+4.9% / yr
Profit+$618
Based on Jun 8, 2016 · $49.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Independent Bank Corp.（INDB）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $79.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INDB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INDB 历史股价FMP 日线复权 OHLCV