Independent Bank Corp. (INDB) NASDAQ

Currency In USD

INDB Historical Return

If you invested $1000 in Independent Bank Corp. (INDB) 10 years ago, it would be worth $1,916.55 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,120.61, while $1000 invested 1 year ago would be worth $1,215.97. This corresponds to total returns of 91.65%, 12.06%, 21.6%, respectively, with annualized returns of 6.72%, 2.3%, 21.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INDB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	81	81.3	81.3	81.38	80.36	486,441
October 20, 2026	79.46	80.88	80.88	81.42	79.46	409,508
October 19, 2026	79.82	79.46	79.46	80.52	79.11	453,071
October 16, 2026	78.28	79.88	79.88	81.21	78.06	770,395
October 15, 2026	76.84	77.08	77.08	77.54	76.15	649,699
October 14, 2026	75.47	76.04	76.04	76.47	75.03	627,659
October 13, 2026	77.36	76.76	76.76	78.16	76.32	362,938
October 12, 2026	77.04	77.16	77.16	78.15	76.96	542,345
October 09, 2026	77.12	77.02	77.02	77.43	76.52	413,362
October 08, 2026	78.21	77.12	77.12	78.54	76.24	1.08M
October 07, 2026	78.31	78.21	78.21	79.46	77.91	392,067
October 06, 2026	80.11	79.39	79.39	80.61	79.2	352,964
October 05, 2026	80.09	79.71	79.71	80.27	78.91	426,948
October 02, 2026	79.78	80.06	80.06	80.73	79.09	561,696
October 01, 2026	77.23	78.93	78.93	79.1	76.67	359,756
September 30, 2026	78.18	77.65	77.65	78.69	77.5	298,842
September 29, 2026	79.51	78.16	78.16	79.69	77.82	343,488
September 28, 2026	80.48	79.54	79.54	80.63	79.35	326,482
September 25, 2026	80.82	81.2	81.2	81.74	80.69	275,062
September 24, 2026	80.28	80.24	80.24	80.66	79.34	346,200
September 23, 2026	79.91	79.79	79.79	80.9	79.75	289,762
September 22, 2026	81.86	80.3	80.3	81.86	80.28	371,263
September 21, 2026	82.3	81.2	81.2	82.5	81.17	321,620
September 18, 2026	81.98	82.24	82.24	82.53	81.2	1.13M
September 17, 2026	83.26	82.42	82.42	83.26	81.99	328,997
September 16, 2026	83.64	82.48	82.48	83.81	81.07	448,647
September 15, 2026	83.38	83.64	83.64	84.34	83.38	376,283
September 11, 2026	83.77	82.74	82.74	84.02	81.8	264,160
September 10, 2026	82.19	82.8	82.8	82.83	81.31	369,961
September 09, 2026	81.79	82.31	82.31	82.87	81.74	307,395
September 08, 2026	83.46	82.54	82.54	83.46	82.24	283,069
September 04, 2026	82.5	83.9	83.9	84.02	82.5	216,843
September 03, 2026	82.02	82.88	82.88	82.99	82.02	261,076
September 02, 2026	80.39	81.65	81.65	82.35	79.87	258,995
September 01, 2026	81.06	79.94	79.94	81.44	79.69	185,368
August 31, 2026	81.99	81.18	81.18	82.06	81.02	147,667
August 28, 2026	82.66	82.06	82.06	83.42	81.75	195,291
August 27, 2026	82.27	82.42	82.42	82.57	81.08	194,870
August 26, 2026	83.48	82.78	82.78	83.48	82.62	235,476
August 25, 2026	83.48	83.19	83.19	83.74	82.77	303,504
August 24, 2026	83.66	83.48	83.48	84.52	83.34	365,674
August 21, 2026	84	83.73	83.73	84.43	82.82	331,565
August 20, 2026	82.99	83.51	83.51	83.87	82.74	336,354
August 19, 2026	85.37	83.33	83.33	85.51	83.15	365,483
August 18, 2026	86.33	85.34	85.34	86.38	84.75	271,122
August 17, 2026	85.51	86.04	86.04	86.56	85.48	281,598
August 14, 2026	85.43	85.94	85.94	86.22	85.43	173,493
August 13, 2026	85.96	85.5	85.5	86.22	85.29	230,017
August 12, 2026	84.93	85.33	85.33	85.73	84.7	231,031
August 11, 2026	83.89	84.8	84.8	84.97	83.89	199,324
August 10, 2026	83.2	83.82	83.82	84.09	83.1	273,910
August 07, 2026	83.74	83.73	83.73	84.3	83.38	195,819
August 06, 2026	85.95	83.98	83.98	86.24	83.91	367,154
August 05, 2026	86.17	85.72	85.72	86.45	85.42	207,953
August 04, 2026	85.46	85.75	85.75	86.5	85.03	357,020
August 03, 2026	84.44	85	85	85.63	83.5	320,800
July 31, 2026	84.38	83.83	83.83	84.95	82.93	508,801
July 30, 2026	85.2	84.38	84.38	85.56	84.23	463,820
July 29, 2026	85.72	84.92	84.92	86.33	84.73	441,845
July 28, 2026	85.3	86.14	86.14	86.88	85.21	334,591