Independent Bank - 34 Year Stock Price History | INDB
Historical daily share price chart and data for Independent Bank since 1990 adjusted for splits and dividends. The latest closing stock price for Independent Bank as of November 20, 2024 is 70.81.
- The all-time high Independent Bank stock closing price was 87.38 on March 12, 2021.
- The Independent Bank 52-week high stock price is 75.63, which is 6.8% above the current share price.
- The Independent Bank 52-week low stock price is 45.11, which is 36.3% below the current share price.
- The average Independent Bank stock price for the last 52 weeks is 56.91.
| Independent Bank Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 55.3876 | 63.2180 | 74.1000 | 45.4631 | 70.8100 | 11.09% |
| 2023 | 55.8654 | 76.8169 | 77.0310 | 41.4272 | 63.7411 | -18.91% |
| 2022 | 75.5205 | 75.6251 | 84.6469 | 68.9404 | 78.6044 | 6.22% |
| 2021 | 71.5707 | 64.3282 | 87.3836 | 61.5827 | 74.0004 | 14.34% |
| 2020 | 57.7602 | 71.7336 | 71.7336 | 43.8907 | 64.7181 | -9.58% |
| 2019 | 66.0196 | 60.5897 | 73.8563 | 55.3394 | 71.5788 | 21.13% |
| 2018 | 65.0181 | 57.2376 | 76.8847 | 56.1901 | 59.0936 | 2.73% |
| 2017 | 54.8904 | 56.8472 | 62.4350 | 48.7666 | 57.5258 | 1.05% |
| 2016 | 40.6819 | 35.9849 | 57.0943 | 32.6884 | 56.9280 | 54.80% |
| 2015 | 35.2472 | 32.4995 | 41.0160 | 29.2380 | 36.7755 | 11.15% |
| 2014 | 28.8160 | 28.9671 | 33.5042 | 26.1322 | 33.0869 | 12.18% |
| 2013 | 25.4148 | 21.9243 | 29.6080 | 21.8310 | 29.4949 | 38.53% |
| 2012 | 20.7812 | 20.0344 | 22.7652 | 18.7672 | 21.2918 | 9.20% |
| 2011 | 18.3568 | 19.5844 | 20.9283 | 14.4897 | 19.4985 | 4.02% |
| 2010 | 16.5157 | 14.2856 | 19.4666 | 14.1375 | 18.7458 | 33.49% |
| 2009 | 13.3121 | 16.9593 | 17.0306 | 7.0950 | 14.0432 | -17.23% |
| 2008 | 17.2883 | 16.3922 | 21.1156 | 13.0168 | 16.9657 | -1.29% |
| 2007 | 18.8719 | 22.2332 | 22.2332 | 16.6032 | 17.1878 | -22.74% |
| 2006 | 19.7017 | 17.7372 | 22.7889 | 17.2650 | 22.2455 | 28.80% |
| 2005 | 17.4781 | 19.5953 | 19.6783 | 15.0809 | 17.2710 | -13.66% |
| 2004 | 17.6005 | 16.4654 | 21.2500 | 15.0541 | 20.0043 | 21.49% |
| 2003 | 14.1887 | 13.2144 | 18.0322 | 11.1835 | 16.4654 | 26.79% |
| 2002 | 12.7679 | 12.1663 | 15.5823 | 10.3154 | 12.9866 | 8.33% |
| 2001 | 9.6077 | 6.5943 | 12.2065 | 6.5943 | 11.9878 | 76.41% |
| 2000 | 6.1371 | 6.6347 | 8.0928 | 5.0561 | 6.7954 | 3.49% |
| 1999 | 7.2685 | 8.6425 | 8.6425 | 6.3215 | 6.5664 | -25.95% |
| 1998 | 8.8036 | 9.1063 | 10.9098 | 6.6202 | 8.8670 | -3.32% |
| 1997 | 6.3331 | 4.7468 | 9.2310 | 4.7468 | 9.1712 | 79.41% |
| 1996 | 3.8528 | 3.4875 | 5.1704 | 3.2489 | 5.1120 | 46.68% |
| 1995 | 3.1368 | 2.4183 | 3.5533 | 2.4183 | 3.4852 | 44.12% |
| 1994 | 2.5238 | 2.0993 | 3.1206 | 1.9859 | 2.4183 | 15.20% |
| 1993 | 1.9184 | 1.5319 | 2.3830 | 1.5319 | 2.0993 | 37.04% |
| 1992 | 1.3743 | 0.9078 | 2.2696 | 0.9078 | 1.5319 | 124.98% |
| 1991 | 0.8018 | 1.3617 | 1.3617 | 0.4539 | 0.6809 | -50.00% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Northeast | $3.065B | $0.920B |
| Independent Bank Corp. is a bank holding company for Rockland Trust Company. They are a community-oriented commercial bank. The community banking business consists of commercial banking, retail banking and trust services and is managed as a single strategic unit. The community banking business derives its revenues from a wide range of banking services, including lending activities, acceptance of demand, savings and time deposits, trust and investment management, and mortgage servicing income from investors. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Webster Financial (WBS) | United States | $10.369B | 11.18 |
| Bank OZK (OZK) | United States | $5.485B | 7.95 |
| Valley National Bancorp (VLY) | United States | $5.221B | 14.24 |
| Flagstar Financial (FLG) | United States | $4.475B | 0.00 |
| Eastern Bankshares (EBC) | United States | $3.978B | 23.16 |
| Fulton Financial (FULT) | United States | $3.866B | 11.87 |
| Atlantic Union Bankshares (AUB) | United States | $3.761B | 14.49 |
| Bancorp (TBBK) | United States | $2.679B | 13.57 |
| FB Financial (FBK) | United States | $2.572B | 16.60 |
| NBT Bancorp (NBTB) | United States | $2.327B | 17.07 |
| OFG Bancorp (OFG) | United States | $2.038B | 10.81 |
| Pathward Financial (CASH) | United States | $2.018B | 12.18 |
| First Commonwealth Financial (FCF) | United States | $1.907B | 12.66 |
| Merchants Bancorp (MBIN) | United States | $1.803B | 6.52 |
| Nicolet Bankshares (NIC) | United States | $1.682B | 14.76 |
| Sandy Spring Bancorp (SASR) | United States | $1.678B | 18.31 |
| S&T Bancorp (STBA) | United States | $1.627B | 12.11 |
| Byline Bancorp (BY) | United States | $1.391B | 11.15 |
| Bank First National (BFC) | United States | $1.050B | 17.02 |
| ConnectOne Bancorp (CNOB) | United States | $1.046B | 15.22 |
| Premier Financial (PFC) | United States | $1.013B | 13.78 |
| First Mid Bancshares (FMBH) | United States | $1.005B | 11.87 |
| Univest Of Pennsylvania (UVSP) | United States | $0.898B | 12.94 |
| Eagle Bancorp (EGBN) | United States | $0.868B | 14.02 |
| CrossFirst Bankshares (CFB) | United States | $0.864B | 11.30 |
| NB Bancorp (NBBK) | United States | $0.862B | 0.00 |
| Business First Bancshares (BFST) | United States | $0.826B | 11.27 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.799B | 13.25 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.774B | 10.94 |
| HBT Financial (HBT) | United States | $0.754B | 10.16 |
| Equity Bancshares (EQBK) | United States | $0.728B | 11.61 |
| Metropolitan Bank Holding (MCB) | United States | $0.707B | 10.35 |
| TrustCo Bank Corp NY (TRST) | United States | $0.699B | 14.71 |
| Camden National (CAC) | United States | $0.682B | 13.51 |
| Peapack-Gladstone Financial (PGC) | United States | $0.629B | 19.54 |
| Washington Trust Bancorp (WASH) | United States | $0.625B | 13.71 |
| Esquire Financial Holdings (ESQ) | United States | $0.616B | 14.89 |
| SmartFinancial (SMBK) | United States | $0.610B | 18.97 |
| Hingham Institution For Savings (HIFS) | United States | $0.589B | 63.84 |
| CNB Financial (CCNE) | United States | $0.579B | 11.79 |
| Midland States Bancorp (MSBI) | United States | $0.573B | 11.34 |
| HarborOne Bancorp (HONE) | United States | $0.571B | 24.00 |
| Peoples Financial Services (PFIS) | United States | $0.548B | 16.18 |
| Arrow Financial (AROW) | United States | $0.547B | 16.68 |
| Shore Bancshares Inc (SHBI) | United States | $0.539B | 10.11 |
| Mid Penn Bancorp (MPB) | United States | $0.526B | 11.30 |
| Capital Bancorp (CBNK) | United States | $0.468B | 11.73 |
| Unity Bancorp (UNTY) | United States | $0.458B | 11.79 |
| Enterprise Bancorp Inc (EBTC) | United States | $0.453B | 12.56 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.444B | 19.07 |
| Carter Bankshares (CARE) | United States | $0.435B | 28.55 |
| Financial Institutions (FISI) | United States | $0.425B | 8.64 |
| Northeast Community Bancorp (NECB) | United States | $0.412B | 8.17 |
| Bridgewater Bancshares (BWB) | United States | $0.411B | 14.29 |
| Dacotah Banks (DBIN) | United States | $0.392B | 14.64 |
| First Internet Bancorp (INBK) | United States | $0.353B | 15.73 |
| Citizens Financial Services (CZFS) | United States | $0.337B | 11.85 |
| Orange County Bancorp (OBT) | United States | $0.334B | 11.50 |
| First Bancorp (ME) (FNLC) | United States | $0.319B | 12.07 |
| First Of Long Island (FLIC) | United States | $0.316B | 15.09 |
| Citizens & Northern Corp (CZNC) | United States | $0.310B | 13.94 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.308B | 15.05 |
| Pioneer Bancorp (PBFS) | United States | $0.306B | 16.16 |
| First Bank (FRBA) | United States | $0.284B | 8.10 |
| LINKBANCORP (LNKB) | United States | $0.274B | 12.02 |
| Parke Bancorp (PKBK) | United States | $0.274B | 9.88 |
| Blue Foundry Bancorp (BLFY) | United States | $0.255B | 0.00 |
| Bankwell Financial (BWFG) | United States | $0.255B | 16.63 |
| Princeton Bancorp (BPRN) | United States | $0.253B | 12.59 |
| Sterling Bancorp (SBT) | United States | $0.251B | 36.85 |
| Middlefield Banc (MBCN) | United States | $0.249B | 17.52 |
| Norwood Financial (NWFL) | United States | $0.241B | 18.76 |
| LCNB (LCNB) | United States | $0.238B | 14.82 |
| Penns Woods Bancorp (PWOD) | United States | $0.227B | 11.46 |
| Virginia National Bankshares (VABK) | United States | $0.227B | 14.60 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.225B | 11.27 |
| First United (FUNC) | United States | $0.223B | 11.17 |
| Hawthorn Bancshares (HWBK) | United States | $0.216B | 34.32 |
| Provident Bancorp (PVBC) | United States | $0.198B | 34.88 |
| BV Financial (BVFL) | United States | $0.188B | 13.60 |
| Isabella Bank (ISBA) | United States | $0.185B | 12.42 |
| Hanover Bancorp (HNVR) | United States | $0.167B | 13.71 |
| Meridian Bank (MRBK) | United States | $0.163B | 14.36 |
| Chain Bridge Bancorp (CBNA) | United States | $0.159B | 0.00 |
| CB Financial Services (CBFV) | United States | $0.153B | 13.06 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.148B | 15.79 |
| Franklin Financial Services (FRAF) | United States | $0.148B | 10.56 |
| CF Bankshares (CFBK) | United States | $0.143B | 13.77 |
| Union Bankshares (UNB) | United States | $0.140B | 15.91 |
| MainStreet Bank (MNSB) | United States | $0.140B | 15.29 |
| SB Financial (SBFG) | United States | $0.138B | 11.72 |
| ECB Bancorp (ECBK) | United States | $0.137B | 38.44 |
| QNB (QNBC) | United States | $0.123B | 12.78 |
| William Penn Bancorporation (WMPN) | United States | $0.120B | 0.00 |
| PSB Holdings (PSBQ) | United States | $0.117B | 12.74 |
| Rhinebeck Bancorp (RBKB) | United States | $0.109B | 23.98 |
| Bogota Financial (BSBK) | United States | $0.105B | 0.00 |
| SR Bancorp (SRBK) | United States | $0.104B | 92.00 |
| DimeCo (DIMC) | United States | $0.099B | 7.65 |
| Territorial Bancorp (TBNK) | United States | $0.096B | 0.00 |
| American Bank (AMBK) | United States | $0.094B | 0.00 |
| First Keystone (FKYS) | United States | $0.093B | 16.66 |
| Community Bancorp (CMTV) | United States | $0.091B | 7.52 |
| Jeffersonville Bancorp (JFBC) | United States | $0.091B | 8.67 |
| Magyar Bancorp (MGYR) | United States | $0.086B | 10.69 |
| University Bancorp (UNIB) | United States | $0.086B | 0.00 |
| Southern Michigan Bancorp (SOMC) | United States | $0.085B | 8.31 |
| Harleysville Savings Financial (HARL) | United States | $0.084B | 9.47 |
| Freedom Financial Holdings (FDVA) | United States | $0.077B | 48.00 |
| F & M Bank (FMBM) | United States | $0.073B | 13.22 |
| IF Bancorp (IROQ) | United States | $0.071B | 34.72 |
| 1st Colonial Bancorp (FCOB) | United States | $0.069B | 9.45 |
| Potomac Bancshares (PTBS) | $0.068B | 10.31 | |
| FFBW (FFBW) | United States | $0.068B | 0.00 |
| Cullman Bancorp (CULL) | United States | $0.066B | 19.62 |
| Community Heritage Financial (CMHF) | $0.064B | 11.06 | |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.060B | 0.00 |
| NSTS Bancorp (NSTS) | United States | $0.059B | 0.00 |
| Westbury Bancorp (WBBW) | United States | $0.054B | 0.00 |
| AmeriServ Financial (ASRV) | United States | $0.050B | 0.00 |
| CFSB Bancorp (CFSB) | United States | $0.045B | 0.00 |
| First Seacoast Bancorp (FSEA) | United States | $0.043B | 0.00 |
| PB Bankshares (PBBK) | United States | $0.036B | 22.05 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.017B | 192.50 |
| Patriot National Bancorp (PNBK) | United States | $0.008B | 0.00 |