Independent Bank Corp. (INDB) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Independent Bank Corp. (INDB) 10 years ago, it would be worth $2,273.11 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,237.27, while $1000 invested 1 year ago would be worth $1,345.01. This corresponds to total returns of 127.31%, 23.73%, 34.5%, respectively, with annualized returns of 8.55%, 4.35%, 34.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 80.12 | 80.04 | 80.04 | 80.75 | 79.13 | 277,882 |
| April 13, 2026 | 79.69 | 80.36 | 80.36 | 80.47 | 78.2 | 272,024 |
| April 10, 2026 | 81.12 | 79.62 | 79.62 | 81.12 | 79.52 | 223,291 |
| April 09, 2026 | 79.53 | 81.25 | 81.25 | 81.45 | 79.49 | 350,501 |
| April 08, 2026 | 80.05 | 80.13 | 80.13 | 81.8 | 79.89 | 307,011 |
| April 07, 2026 | 77.69 | 78 | 78 | 78.25 | 77.22 | 243,433 |
| April 06, 2026 | 76.69 | 77.76 | 77.76 | 78.29 | 76.4 | 337,001 |
| April 02, 2026 | 75.29 | 76.78 | 76.78 | 76.86 | 74.71 | 247,933 |
| April 01, 2026 | 75.4 | 76.21 | 76.21 | 77.02 | 75.4 | 223,111 |
| March 31, 2026 | 74.66 | 75.21 | 75.21 | 76.61 | 73.83 | 296,741 |
| March 30, 2026 | 73.7 | 73.58 | 73.58 | 73.95 | 73.3 | 318,783 |
| March 27, 2026 | 74.43 | 73.73 | 73.09 | 75.35 | 73.58 | 271,874 |
| March 26, 2026 | 74.22 | 75.07 | 74.42 | 75.25 | 74.22 | 232,071 |