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 $2,128.91 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,257.02, while $1000 invested 1 year ago would be worth $1,209.97. This corresponds to total returns of 112.89%, 25.7%, 21%, respectively, with annualized returns of 7.84%, 4.68%, 21%.

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
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
July 27, 2026	85.65	84.72	84.72	86.24	84.6	251,097
July 23, 2026	84.42	84.77	84.77	84.83	83.49	406,806
July 22, 2026	85.08	85.29	85.29	85.43	84.15	325,312
July 21, 2026	84.68	85.14	85.14	85.2	83.57	371,227
July 20, 2026	84.38	84.81	84.81	85.01	83.38	462,194
July 17, 2026	80.7	84.51	84.51	84.99	80.04	1.09M
July 16, 2026	85.24	87.17	87.17	87.5	85.24	637,727
July 15, 2026	84.5	85.2	85.2	85.66	84.15	324,441
July 14, 2026	83.45	84.19	84.19	84.26	83.39	347,011
July 13, 2026	84.06	83.45	83.45	84.12	83.3	285,167
July 10, 2026	83.22	83.71	83.71	84.29	83.15	272,610
July 09, 2026	82.48	83.21	83.21	83.66	82.47	669,642
July 08, 2026	84.28	82.27	82.27	84.28	81.89	321,813
July 07, 2026	85.31	84.4	84.4	85.63	84.36	260,150
July 06, 2026	84.06	84.72	84.72	85.11	83.82	253,388
July 02, 2026	85.56	84.18	84.18	85.56	83.72	281,466
July 01, 2026	83.72	85	85	85.74	83.72	423,413
June 30, 2026	83.3	83.72	83.72	83.91	82.89	300,346
June 29, 2026	83.88	83.41	83.41	84.06	82.72	455,623
June 26, 2026	85.46	85.19	85.19	85.75	84.46	1.14M
June 25, 2026	83.86	85.11	85.11	85.2	83.84	490,018
June 24, 2026	83.46	83.84	83.84	84.3	82.9	449,710
June 23, 2026	81.4	82.96	82.96	83.16	81.35	412,144
June 22, 2026	81.18	81.4	81.4	81.86	81	334,136
June 18, 2026	81.69	81.05	81.05	82.22	80.68	1.19M
June 17, 2026	81.95	81.07	81.07	82.83	80.16	381,004
June 16, 2026	82.68	82.4	82.4	83.22	82.01	376,517
June 15, 2026	83.55	82.05	82.05	84.14	81.83	261,310
June 12, 2026	82.37	83.27	83.27	83.31	81.92	413,632
June 11, 2026	81.63	81.79	81.79	82.17	80.64	217,720
June 10, 2026	81.33	81.33	81.33	81.92	80.92	276,745
June 09, 2026	79.97	80.61	80.61	81.76	79.97	238,400
June 08, 2026	79.85	79.45	79.45	80.5	79.2	183,247
June 05, 2026	78.74	79.57	79.57	80.03	78.74	217,416
June 04, 2026	77.92	78.74	78.74	79.22	77.9	325,014
June 03, 2026	78.76	76.74	76.74	78.86	76.7	280,176
June 02, 2026	77.26	79.12	79.12	79.48	77.26	295,624
June 01, 2026	78.43	77.55	77.55	78.84	77.26	534,757
May 29, 2026	78.94	79.08	79.08	79.44	78.56	304,038
May 28, 2026	78.66	79.09	79.09	79.26	77.94	251,709
May 27, 2026	80.01	78.92	78.92	80.22	78.61	241,871