Independent Bank Corp. (INDB) NASDAQ

79.12

+1.57(+2.02%)

Updated at June 02 04:00PM

Currency In USD

INDB Historical Return

If you invested $1000 in Independent Bank Corp. (INDB) 10 years ago, it would be worth $2,116.31 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,159.03, while $1000 invested 1 year ago would be worth $1,343.35. This corresponds to total returns of 111.63%, 15.9%, 34.33%, respectively, with annualized returns of 7.78%, 2.99%, 34.33%.

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:

DateOpenCloseAdj CloseHighLowVolume
June 02, 202677.2679.1279.1279.4877.26295,624
June 01, 202678.4377.5577.5578.8477.26534,757
May 29, 202678.9479.0879.0879.4478.56304,038
May 28, 202678.6679.0979.0979.2677.94251,709
May 27, 202680.0178.9278.9280.2278.61241,871
May 26, 202678.9979.9179.9180.278.92298,285
May 22, 202678.8278.8278.8279.4278.82284,812
May 21, 202678.578.6678.6678.9677.6273,330
May 20, 202677.6778.9378.9379.4177.43367,588
May 19, 202677.6177.4877.4877.7676.71233,478
May 18, 202676.6277.6177.6177.7376.49365,575
May 15, 202677.1676.0476.0477.9975.59332,309
May 14, 202676.7476.9276.9277.5776.73278,929
May 13, 202676.5576.1776.1777.2376.05345,364
May 12, 202676.9676.9276.9277.2275.45292,197
May 11, 202678.5476.7176.7178.676.57419,570
May 08, 202678.2178.278.278.9478.05219,109
May 07, 202678.7678.2378.2379.3277.76314,403
May 06, 202678.7778.6378.6379.4678.16257,947
May 05, 202677.3177.977.978.4777.12355,408
May 04, 202677.4577.1677.1677.8276.57350,296
May 01, 202677.9977.4577.4578.7777.44268,818
April 30, 202676.5777.9977.9978.8676.5355,129
April 29, 202678.4577.0577.0578.9676.97322,524
April 28, 202678.6178.7778.7779.3278.46320,245
April 27, 202677.7578.178.179.1877.75553,325
April 24, 202678.0477.7577.7578.3577.2331,722
April 23, 202678.6678.2478.2479.3777.5395,957
April 22, 202677.9978.2878.2879.0677.18292,783
April 21, 202679.0177.6777.6779.6577.37357,905
April 20, 202677.7879.2379.2379.4277.04550,272
April 17, 202678.4177.9577.9580.4477.06995,493
April 16, 202679.4378.4178.4179.7378.22412,610
April 15, 202680.4179.4379.4380.4178.74267,306
April 14, 202680.1280.0480.0480.7579.13277,882
April 13, 202679.6980.3680.3680.4778.2272,024
April 10, 202681.1279.6279.6281.1279.52223,291
April 09, 202679.5381.2581.2581.4579.49350,501
April 08, 202680.0580.1380.1381.879.89307,011
April 07, 202677.69787878.2577.22243,433
April 06, 202676.6977.7677.7678.2976.4337,001
April 02, 202675.2976.7876.7876.8674.71247,933
April 01, 202675.476.2176.2177.0275.4223,111
March 31, 202674.6675.2175.2176.6173.83296,741
March 30, 202673.773.5873.5873.9573.3318,783
March 27, 202674.4373.7373.0975.3573.58271,874
March 26, 202674.2275.0774.4275.2574.22232,071
March 25, 202675.6374.9574.375.8474.49290,361
March 24, 202674.5875.0174.3676.1174.27313,543
March 23, 202676.5675.1474.4977.0975.11499,265
March 20, 202675.3474.774.0575.3474.04769,496
March 19, 202673.7774.3573.774.772.66323,904
March 18, 202674.1873.7173.0774.8673.15428,382
March 17, 202675.874.4273.7776.274.06187,648
March 16, 202675.1874.7874.1375.8674.34378,462
March 13, 202675.5774.7474.0976.4674.08299,491
March 12, 202673.2375.0874.4375.2672.75393,029
March 11, 202675.7575.3374.6876.5474.92286,400
March 10, 202675.9676.4575.7978.1675.63378,752
March 09, 202675.7576.5675.976.9873.63409,815
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved