Independent Bank - 35 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 January 30, 2025 is 67.28.
- 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 77.23, which is 14.8% above the current share price.
- The Independent Bank 52-week low stock price is 45.11, which is 33% below the current share price.
- The average Independent Bank stock price for the last 52 weeks is 57.99.
| Independent Bank Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 64.8768 | 63.1900 | 68.2000 | 60.3100 | 67.2800 | 4.81% |
| 2024 | 56.9207 | 63.2180 | 74.9700 | 45.4631 | 64.1900 | 0.70% |
| 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 | $2.832B | $0.981B |
| 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 | $10.254B | 11.12 |
| Bank OZK (OZK) | United States | $5.729B | 8.22 |
| Valley National Bancorp (VLY) | United States | $5.165B | 16.09 |
| Flagstar Financial (FLG) | United States | $3.985B | 0.00 |
| Eastern Bankshares (EBC) | United States | $3.896B | 17.45 |
| Fulton Financial (FULT) | United States | $3.728B | 11.07 |
| Atlantic Union Bankshares (AUB) | United States | $3.353B | 13.44 |
| Bancorp (TBBK) | United States | $2.654B | 13.44 |
| FB Financial (FBK) | United States | $2.464B | 15.53 |
| NBT Bancorp (NBTB) | United States | $2.218B | 15.99 |
| OFG Bancorp (OFG) | United States | $1.987B | 10.26 |
| Merchants Bancorp (MBIN) | United States | $1.938B | 6.71 |
| Pathward Financial (CASH) | United States | $1.908B | 11.53 |
| Nicolet Bankshares (NIC) | United States | $1.677B | 14.12 |
| First Commonwealth Financial (FCF) | United States | $1.645B | 11.63 |
| Sandy Spring Bancorp (SASR) | United States | $1.511B | 17.62 |
| S&T Bancorp (STBA) | United States | $1.455B | 10.84 |
| Byline Bancorp (BY) | United States | $1.310B | 10.65 |
| Bank First National (BFC) | United States | $1.021B | 15.79 |
| Premier Financial (PFC) | United States | $1.003B | 13.20 |
| ConnectOne Bancorp (CNOB) | United States | $0.914B | 13.31 |
| First Mid Bancshares (FMBH) | United States | $0.912B | 10.99 |
| Univest Of Pennsylvania (UVSP) | United States | $0.887B | 12.26 |
| NB Bancorp (NBBK) | United States | $0.815B | 16.74 |
| Business First Bancshares (BFST) | United States | $0.810B | 11.06 |
| CrossFirst Bankshares (CFB) | United States | $0.793B | 9.99 |
| Eagle Bancorp (EGBN) | United States | $0.786B | 13.85 |
| HBT Financial (HBT) | United States | $0.773B | 10.33 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.741B | 12.02 |
| Metropolitan Bank Holding (MCB) | United States | $0.719B | 9.58 |
| Esquire Financial Holdings (ESQ) | United States | $0.710B | 16.52 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.706B | 9.97 |
| Equity Bancshares (EQBK) | United States | $0.673B | 9.94 |
| Camden National (CAC) | United States | $0.669B | 12.60 |
| Washington Trust Bancorp (WASH) | United States | $0.625B | 12.99 |
| TrustCo Bank Corp NY (TRST) | United States | $0.609B | 12.46 |
| SmartFinancial (SMBK) | United States | $0.601B | 17.24 |
| Peapack-Gladstone Financial (PGC) | United States | $0.569B | 17.48 |
| Hingham Institution For Savings (HIFS) | United States | $0.556B | 46.16 |
| CNB Financial (CCNE) | United States | $0.538B | 10.78 |
| HarborOne Bancorp (HONE) | United States | $0.532B | 22.35 |
| Capital Bancorp (CBNK) | United States | $0.529B | 11.93 |
| Enterprise Bancorp Inc (EBTC) | United States | $0.525B | 13.53 |
| Shore Bancshares Inc (SHBI) | United States | $0.524B | 9.82 |
| Peoples Financial Services (PFIS) | United States | $0.517B | 15.27 |
| Mid Penn Bancorp (MPB) | United States | $0.508B | 10.99 |
| Unity Bancorp (UNTY) | United States | $0.480B | 11.84 |
| Arrow Financial (AROW) | United States | $0.463B | 14.11 |
| Midland States Bancorp (MSBI) | United States | $0.421B | 0.00 |
| Financial Institutions (FISI) | United States | $0.421B | 8.55 |
| Carter Bankshares (CARE) | United States | $0.413B | 17.05 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.380B | 16.33 |
| Bridgewater Bancshares (BWB) | United States | $0.376B | 13.17 |
| Dacotah Banks (DBIN) | United States | $0.371B | 13.93 |
| Northeast Community Bancorp (NECB) | United States | $0.358B | 7.14 |
| Citizens & Northern Corp (CZNC) | United States | $0.345B | 13.23 |
| Pioneer Bancorp (PBFS) | United States | $0.303B | 15.97 |
| Orange County Bancorp (OBT) | United States | $0.302B | 10.40 |
| First Bank (FRBA) | United States | $0.299B | 8.88 |
| First Bancorp (ME) (FNLC) | United States | $0.290B | 10.75 |
| First Internet Bancorp (INBK) | United States | $0.290B | 13.26 |
| Citizens Financial Services (CZFS) | United States | $0.288B | 10.12 |
| First Of Long Island (FLIC) | United States | $0.278B | 13.24 |
| LINKBANCORP (LNKB) | United States | $0.262B | 9.59 |
| Sterling Bancorp (SBT) | United States | $0.253B | 37.23 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.252B | 12.17 |
| Bankwell Financial (BWFG) | United States | $0.246B | 26.48 |
| Parke Bancorp (PKBK) | United States | $0.243B | 9.00 |
| Penns Woods Bancorp (PWOD) | United States | $0.232B | 12.63 |
| Hawthorn Bancshares (HWBK) | United States | $0.229B | 12.56 |
| Middlefield Banc (MBCN) | United States | $0.225B | 14.52 |
| Princeton Bancorp (BPRN) | United States | $0.224B | 11.44 |
| Blue Foundry Bancorp (BLFY) | United States | $0.223B | 0.00 |
| LCNB (LCNB) | United States | $0.217B | 13.48 |
| Provident Bancorp (PVBC) | United States | $0.212B | 27.86 |
| First United (FUNC) | United States | $0.209B | 10.50 |
| Norwood Financial (NWFL) | United States | $0.209B | 13.38 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.201B | 12.02 |
| Virginia National Bankshares (VABK) | United States | $0.195B | 11.54 |
| Isabella Bank (ISBA) | United States | $0.192B | 12.90 |
| Hanover Bancorp (HNVR) | United States | $0.190B | 15.80 |
| Meridian Bank (MRBK) | United States | $0.186B | 11.39 |
| BV Financial (BVFL) | United States | $0.179B | 13.28 |
| Chain Bridge Bancorp (CBNA) | United States | $0.159B | 0.00 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.155B | 15.66 |
| CB Financial Services (CBFV) | United States | $0.150B | 14.34 |
| Franklin Financial Services (FRAF) | United States | $0.150B | 13.61 |
| SB Financial (SBFG) | United States | $0.148B | 12.91 |
| Union Bankshares (UNB) | United States | $0.141B | 16.08 |
| MainStreet Bank (MNSB) | United States | $0.132B | 36.94 |
| CF Bankshares (CFBK) | United States | $0.128B | 12.26 |
| QNB (QNBC) | United States | $0.126B | 10.88 |
| ECB Bancorp (ECBK) | United States | $0.125B | 35.10 |
| SR Bancorp (SRBK) | United States | $0.118B | 104.17 |
| William Penn Bancorporation (WMPN) | United States | $0.117B | 0.00 |
| Rhinebeck Bancorp (RBKB) | United States | $0.111B | 24.42 |
| PSB Holdings (PSBQ) | United States | $0.109B | 10.97 |
| Bogota Financial (BSBK) | United States | $0.104B | 0.00 |
| DimeCo (DIMC) | United States | $0.100B | 7.73 |
| American Bank (AMBK) | United States | $0.098B | 0.00 |
| Magyar Bancorp (MGYR) | United States | $0.096B | 11.15 |
| Community Bancorp (CMTV) | United States | $0.095B | 7.82 |
| Jeffersonville Bancorp (JFBC) | United States | $0.089B | 8.47 |
| University Bancorp (UNIB) | United States | $0.089B | 0.00 |
| First Keystone (FKYS) | United States | $0.086B | 15.33 |
| Southern Michigan Bancorp (SOMC) | United States | $0.086B | 8.31 |
| Harleysville Savings Financial (HARL) | United States | $0.082B | 9.88 |
| Territorial Bancorp (TBNK) | United States | $0.081B | 0.00 |
| IF Bancorp (IROQ) | United States | $0.079B | 38.64 |
| Freedom Financial Holdings (FDVA) | United States | $0.075B | 46.59 |
| 1st Colonial Bancorp (FCOB) | United States | $0.072B | 9.04 |
| Community Heritage Financial (CMHF) | $0.072B | 10.84 | |
| F & M Bank (FMBM) | United States | $0.070B | 12.69 |
| FFBW (FFBW) | United States | $0.069B | 0.00 |
| Cullman Bancorp (CULL) | United States | $0.067B | 19.80 |
| NSTS Bancorp (NSTS) | United States | $0.063B | 0.00 |
| Potomac Bancshares (PTBS) | $0.063B | 9.50 | |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.059B | 0.00 |
| Westbury Bancorp (WBBW) | United States | $0.055B | 0.00 |
| CFSB Bancorp (CFSB) | United States | $0.051B | 0.00 |
| First Seacoast Bancorp (FSEA) | United States | $0.047B | 0.00 |
| AmeriServ Financial (ASRV) | United States | $0.045B | 12.95 |
| PB Bankshares (PBBK) | United States | $0.039B | 23.66 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.014B | 160.67 |
| Patriot National Bancorp (PNBK) | United States | $0.006B | 0.00 |