Independent Bank Corp. (INDB) NASDAQ

78.27

-0.015(-0.02%)

Updated at April 23 12:34PM

Currency In USD

INDB Historical Return

If you invested $1000 in Independent Bank Corp. (INDB) 10 years ago, it would be worth $2,196.41 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,138.45, while $1000 invested 1 year ago would be worth $1,402.36. This corresponds to total returns of 119.64%, 13.85%, 40.24%, respectively, with annualized returns of 8.19%, 2.63%, 40.24%.

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
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
March 25, 2026	75.63	74.95	74.3	75.84	74.49	290,361
March 24, 2026	74.58	75.01	74.36	76.11	74.27	313,543
March 23, 2026	76.56	75.14	74.49	77.09	75.11	499,265
March 20, 2026	75.34	74.7	74.05	75.34	74.04	769,496
March 19, 2026	73.77	74.35	73.7	74.7	72.66	323,904
March 18, 2026	74.18	73.71	73.07	74.86	73.15	428,382
March 17, 2026	75.8	74.42	73.77	76.2	74.06	187,648
March 16, 2026	75.18	74.78	74.13	75.86	74.34	378,462
March 13, 2026	75.57	74.74	74.09	76.46	74.08	299,491
March 12, 2026	73.23	75.08	74.43	75.26	72.75	393,029
March 11, 2026	75.75	75.33	74.68	76.54	74.92	286,400
March 10, 2026	75.96	76.45	75.79	78.16	75.63	378,752
March 09, 2026	75.75	76.56	75.9	76.98	73.63	409,815
March 06, 2026	76.09	77.21	76.54	77.31	74.86	269,931
March 05, 2026	78.52	78.3	77.62	79.79	77.32	236,200
March 04, 2026	79.74	79.31	78.62	80.37	78.91	178,153
March 03, 2026	77.71	79.48	78.79	79.94	77.38	202,753
March 02, 2026	77.56	79.91	79.22	80.47	76.58	397,434
February 27, 2026	80.31	78.07	77.39	81.08	77.64	502,900
February 26, 2026	82.01	82.04	81.33	83.57	81.12	251,200
February 25, 2026	81.06	81.73	81.02	82.23	80.14	215,900
February 24, 2026	80.01	80.48	79.78	81.03	79.65	271,000
February 23, 2026	83.4	79.99	79.3	83.4	79.06	355,120
February 20, 2026	82.18	83.46	82.74	83.5	81.3	243,634
February 19, 2026	81.7	82.17	81.46	82.36	78.54	273,535
February 18, 2026	82.92	82.26	81.55	84.62	81.98	217,884
February 17, 2026	83.98	82.95	82.23	84.99	82.8	258,031
February 13, 2026	83.16	83.68	82.95	83.87	81.94	191,200
February 12, 2026	85.02	82.85	82.13	85.5	81.96	281,901
February 11, 2026	85.41	84.18	83.45	86.3	83.93	315,300
February 10, 2026	84.73	84.61	83.88	85.87	84	278,000
February 09, 2026	85.85	85.18	84.44	86.29	84.84	229,500
February 06, 2026	85.7	86.01	85.26	87	85.22	300,945
February 05, 2026	85.22	85.17	84.43	86.3	84.47	383,114
February 04, 2026	85	85.22	84.48	86.56	84.96	478,300
February 03, 2026	82.09	84.52	83.79	84.61	80.82	407,400
February 02, 2026	78.4	82.09	81.38	82.69	78.4	359,819
January 30, 2026	80.03	80.78	80.08	81.47	80.01	539,146
January 29, 2026	79.98	80.53	79.83	80.94	79.62	429,800
January 28, 2026	79.7	79.55	78.86	80.98	79.18	427,900
January 27, 2026	78.47	79.55	78.86	79.57	77.87	403,919