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 December 24, 2024 is 66.11.
- 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 16.8% above the current share price.
- The Independent Bank 52-week low stock price is 45.11, which is 31.8% below the current share price.
- The average Independent Bank stock price for the last 52 weeks is 57.67.
| Independent Bank Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 56.8052 | 63.2180 | 74.9700 | 45.4631 | 66.1100 | 3.72% |
| 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 | $2.809B | $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 | $9.527B | 10.27 |
| Bank OZK (OZK) | United States | $5.071B | 7.35 |
| Valley National Bancorp (VLY) | United States | $4.701B | 12.82 |
| Flagstar Financial (FLG) | United States | $3.790B | 0.00 |
| Eastern Bankshares (EBC) | United States | $3.720B | 21.66 |
| Fulton Financial (FULT) | United States | $3.615B | 11.10 |
| Atlantic Union Bankshares (AUB) | United States | $3.435B | 13.24 |
| Bancorp (TBBK) | United States | $2.588B | 13.11 |
| FB Financial (FBK) | United States | $2.443B | 15.77 |
| NBT Bancorp (NBTB) | United States | $2.321B | 17.02 |
| OFG Bancorp (OFG) | United States | $1.986B | 10.53 |
| Pathward Financial (CASH) | United States | $1.805B | 11.29 |
| First Commonwealth Financial (FCF) | United States | $1.740B | 11.55 |
| Merchants Bancorp (MBIN) | United States | $1.663B | 6.01 |
| Nicolet Bankshares (NIC) | United States | $1.617B | 14.19 |
| Sandy Spring Bancorp (SASR) | United States | $1.544B | 16.84 |
| S&T Bancorp (STBA) | United States | $1.507B | 11.22 |
| Byline Bancorp (BY) | United States | $1.295B | 10.38 |
| Bank First National (BFC) | United States | $1.005B | 16.29 |
| Premier Financial (PFC) | United States | $0.942B | 12.82 |
| First Mid Bancshares (FMBH) | United States | $0.902B | 10.66 |
| ConnectOne Bancorp (CNOB) | United States | $0.886B | 12.89 |
| Univest Of Pennsylvania (UVSP) | United States | $0.868B | 12.50 |
| Eagle Bancorp (EGBN) | United States | $0.805B | 13.01 |
| NB Bancorp (NBBK) | United States | $0.802B | 0.00 |
| CrossFirst Bankshares (CFB) | United States | $0.772B | 10.10 |
| Business First Bancshares (BFST) | United States | $0.766B | 10.46 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.715B | 11.85 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.711B | 10.06 |
| HBT Financial (HBT) | United States | $0.700B | 9.44 |
| Metropolitan Bank Holding (MCB) | United States | $0.666B | 9.75 |
| Esquire Financial Holdings (ESQ) | United States | $0.658B | 15.92 |
| Equity Bancshares (EQBK) | United States | $0.655B | 10.44 |
| TrustCo Bank Corp NY (TRST) | United States | $0.644B | 13.55 |
| Camden National (CAC) | United States | $0.627B | 12.43 |
| Washington Trust Bancorp (WASH) | United States | $0.612B | 11.90 |
| Peapack-Gladstone Financial (PGC) | United States | $0.576B | 17.90 |
| Hingham Institution For Savings (HIFS) | United States | $0.551B | 59.67 |
| HarborOne Bancorp (HONE) | United States | $0.534B | 22.46 |
| Shore Bancshares Inc (SHBI) | United States | $0.533B | 9.99 |
| SmartFinancial (SMBK) | United States | $0.532B | 16.55 |
| CNB Financial (CCNE) | United States | $0.532B | 10.83 |
| Midland States Bancorp (MSBI) | United States | $0.526B | 10.42 |
| Peoples Financial Services (PFIS) | United States | $0.519B | 15.33 |
| Enterprise Bancorp Inc (EBTC) | United States | $0.500B | 13.88 |
| Mid Penn Bancorp (MPB) | United States | $0.492B | 10.56 |
| Arrow Financial (AROW) | United States | $0.482B | 14.70 |
| Capital Bancorp (CBNK) | United States | $0.481B | 12.04 |
| Unity Bancorp (UNTY) | United States | $0.443B | 11.40 |
| Financial Institutions (FISI) | United States | $0.424B | 8.61 |
| Carter Bankshares (CARE) | United States | $0.410B | 26.91 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.402B | 17.28 |
| Bridgewater Bancshares (BWB) | United States | $0.378B | 13.11 |
| Dacotah Banks (DBIN) | United States | $0.375B | 14.03 |
| Northeast Community Bancorp (NECB) | United States | $0.346B | 6.86 |
| First Internet Bancorp (INBK) | United States | $0.324B | 14.43 |
| Orange County Bancorp (OBT) | United States | $0.314B | 10.82 |
| First Bancorp (ME) (FNLC) | United States | $0.307B | 11.63 |
| Citizens Financial Services (CZFS) | United States | $0.307B | 10.79 |
| Pioneer Bancorp (PBFS) | United States | $0.297B | 15.66 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.294B | 14.35 |
| Citizens & Northern Corp (CZNC) | United States | $0.287B | 12.92 |
| LINKBANCORP (LNKB) | United States | $0.285B | 12.49 |
| First Of Long Island (FLIC) | United States | $0.274B | 13.07 |
| First Bank (FRBA) | United States | $0.274B | 7.82 |
| Parke Bancorp (PKBK) | United States | $0.249B | 9.00 |
| Sterling Bancorp (SBT) | United States | $0.249B | 36.62 |
| Bankwell Financial (BWFG) | United States | $0.248B | 16.19 |
| Princeton Bancorp (BPRN) | United States | $0.238B | 11.86 |
| Middlefield Banc (MBCN) | United States | $0.236B | 16.61 |
| Penns Woods Bancorp (PWOD) | United States | $0.232B | 11.67 |
| Blue Foundry Bancorp (BLFY) | United States | $0.225B | 0.00 |
| Norwood Financial (NWFL) | United States | $0.221B | 17.14 |
| First United (FUNC) | United States | $0.220B | 11.03 |
| LCNB (LCNB) | United States | $0.218B | 13.55 |
| Virginia National Bankshares (VABK) | United States | $0.206B | 13.29 |
| Provident Bancorp (PVBC) | United States | $0.205B | 36.09 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.202B | 10.10 |
| BV Financial (BVFL) | United States | $0.201B | 14.60 |
| Hawthorn Bancshares (HWBK) | United States | $0.199B | 31.67 |
| Isabella Bank (ISBA) | United States | $0.193B | 12.99 |
| Hanover Bancorp (HNVR) | United States | $0.160B | 13.13 |
| Chain Bridge Bancorp (CBNA) | United States | $0.157B | 0.00 |
| Meridian Bank (MRBK) | United States | $0.157B | 13.85 |
| CB Financial Services (CBFV) | United States | $0.148B | 12.65 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.147B | 15.72 |
| MainStreet Bank (MNSB) | United States | $0.140B | 15.34 |
| SB Financial (SBFG) | United States | $0.139B | 11.82 |
| ECB Bancorp (ECBK) | United States | $0.138B | 38.72 |
| Franklin Financial Services (FRAF) | United States | $0.136B | 9.70 |
| Union Bankshares (UNB) | United States | $0.126B | 14.31 |
| QNB (QNBC) | United States | $0.125B | 13.06 |
| CF Bankshares (CFBK) | United States | $0.125B | 11.99 |
| SR Bancorp (SRBK) | United States | $0.114B | 100.92 |
| William Penn Bancorporation (WMPN) | United States | $0.112B | 0.00 |
| PSB Holdings (PSBQ) | United States | $0.110B | 11.99 |
| Rhinebeck Bancorp (RBKB) | United States | $0.106B | 23.42 |
| Bogota Financial (BSBK) | United States | $0.103B | 0.00 |
| DimeCo (DIMC) | United States | $0.098B | 7.55 |
| Magyar Bancorp (MGYR) | United States | $0.095B | 11.81 |
| American Bank (AMBK) | United States | $0.094B | 0.00 |
| Community Bancorp (CMTV) | United States | $0.093B | 7.66 |
| First Keystone (FKYS) | United States | $0.089B | 15.83 |
| Southern Michigan Bancorp (SOMC) | United States | $0.088B | 8.56 |
| Territorial Bancorp (TBNK) | United States | $0.086B | 0.00 |
| University Bancorp (UNIB) | United States | $0.085B | 0.00 |
| Jeffersonville Bancorp (JFBC) | United States | $0.083B | 7.86 |
| Harleysville Savings Financial (HARL) | United States | $0.081B | 9.14 |
| IF Bancorp (IROQ) | United States | $0.077B | 37.71 |
| Freedom Financial Holdings (FDVA) | United States | $0.077B | 48.23 |
| 1st Colonial Bancorp (FCOB) | United States | $0.071B | 9.67 |
| F & M Bank (FMBM) | United States | $0.071B | 12.89 |
| Community Heritage Financial (CMHF) | $0.070B | 12.06 | |
| FFBW (FFBW) | United States | $0.069B | 0.00 |
| Potomac Bancshares (PTBS) | $0.068B | 10.31 | |
| Cullman Bancorp (CULL) | United States | $0.064B | 19.02 |
| NSTS Bancorp (NSTS) | United States | $0.062B | 0.00 |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.060B | 0.00 |
| Westbury Bancorp (WBBW) | United States | $0.055B | 0.00 |
| First Seacoast Bancorp (FSEA) | United States | $0.047B | 0.00 |
| CFSB Bancorp (CFSB) | United States | $0.045B | 0.00 |
| AmeriServ Financial (ASRV) | United States | $0.043B | 0.00 |
| PB Bankshares (PBBK) | United States | $0.039B | 24.03 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.017B | 190.83 |
| Patriot National Bancorp (PNBK) | United States | $0.008B | 0.00 |