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 $2,319.48 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,386.85, while $1000 invested 1 year ago would be worth $1,279.97. This corresponds to total returns of 131.95%, 38.68%, 28%, respectively, with annualized returns of 8.77%, 6.76%, 28%.

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
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
May 26, 2026	78.99	79.91	79.91	80.2	78.92	298,285
May 22, 2026	78.82	78.82	78.82	79.42	78.82	284,812
May 21, 2026	78.5	78.66	78.66	78.96	77.6	273,330
May 20, 2026	77.67	78.93	78.93	79.41	77.43	367,588
May 19, 2026	77.61	77.48	77.48	77.76	76.71	233,478
May 18, 2026	76.62	77.61	77.61	77.73	76.49	365,575
May 15, 2026	77.16	76.04	76.04	77.99	75.59	332,309
May 14, 2026	76.74	76.92	76.92	77.57	76.73	278,929
May 13, 2026	76.55	76.17	76.17	77.23	76.05	345,364
May 12, 2026	76.96	76.92	76.92	77.22	75.45	292,197
May 11, 2026	78.54	76.71	76.71	78.6	76.57	419,570
May 08, 2026	78.21	78.2	78.2	78.94	78.05	219,109
May 07, 2026	78.76	78.23	78.23	79.32	77.76	314,403
May 06, 2026	78.77	78.63	78.63	79.46	78.16	257,947
May 05, 2026	77.31	77.9	77.9	78.47	77.12	355,408
May 04, 2026	77.45	77.16	77.16	77.82	76.57	350,296
May 01, 2026	77.99	77.45	77.45	78.77	77.44	268,818
April 30, 2026	76.57	77.99	77.99	78.86	76.5	355,129
April 29, 2026	78.45	77.05	77.05	78.96	76.97	322,524
April 28, 2026	78.61	78.77	78.77	79.32	78.46	320,245
April 27, 2026	77.75	78.1	78.1	79.18	77.75	553,325
April 24, 2026	78.04	77.75	77.75	78.35	77.2	331,722
April 23, 2026	78.66	78.24	78.24	79.37	77.5	395,957
April 22, 2026	77.99	78.28	78.28	79.06	77.18	292,783
April 21, 2026	79.01	77.67	77.67	79.65	77.37	357,905
April 20, 2026	77.78	79.23	79.23	79.42	77.04	550,272
April 17, 2026	78.41	77.95	77.95	80.44	77.06	995,493
April 16, 2026	79.43	78.41	78.41	79.73	78.22	412,610
April 15, 2026	80.41	79.43	79.43	80.41	78.74	267,306