Independent Bank Stock Price History
NASDAQ: INDBFinanceMajor BanksUSD
77.02-0.10 (-0.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INDB price history at a glance
The price history for Independent Bank (INDB) on this page begins on May 12, 1986, when the stock closed at $18.67; it most recently closed at $77.02 on October 5, 2026. The highest price in this record is $99.85, reached on March 8, 2021; the latest close is 22.9% below that peak. Across the 39 complete calendar years in the table, INDB finished higher in 25 and lower in 14. Its best year was 1997 (+86.0%) and its worst was 1990 (-67.7%).
Over roughly 40 years the share price changed +312.6%, a 3.6% compound annual price return (excluding dividends). In the last 12 months alone, INDB has gained 11.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $99.85
- Date of high
- Mar 8, 2021
- Low since 1986
- $1.00
- Date of low
- Jun 3, 1991
- 52-week high
- $87.50
- 52-week low
- $63.33
- Last close
- $77.02
INDB returns
1 week
-3.80%
1 month
-6.43%
3 months
-7.99%
6 months
-3.27%
Year to date
+5.39%
1 year
+11.95%
3 years
+63.11%
5 years
-4.10%
INDB price return, excluding dividends.
INDB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 77.02 | +5.23% |
| 2025 | 73.19 | +14.50% |
| 2024 | 63.92 | -2.87% |
| 2023 | 65.81 | -22.05% |
| 2022 | 84.43 | +3.56% |
| 2021 | 81.53 | +11.62% |
| 2020 | 73.04 | -12.12% |
| 2019 | 83.11 | +12.72% |
| 2018 | 73.73 | +5.55% |
| 2017 | 69.85 | -0.85% |
| 2016 | 70.45 | +51.44% |
| 2015 | 46.52 | +10.63% |
| 2014 | 42.05 | +9.39% |
| 2013 | 38.44 | +28.26% |
| 2012 | 29.97 | +9.82% |
| 2011 | 27.29 | +0.89% |
| 2010 | 27.05 | +29.67% |
| 2009 | 20.86 | -20.23% |
| 2008 | 26.15 | +4.56% |
| 2007 | 25.01 | -30.59% |
| 2006 | 36.03 | +26.29% |
| 2005 | 28.53 | -15.47% |
| 2004 | 33.75 | +19.26% |
| 2003 | 28.30 | +21.20% |
| 2002 | 23.35 | +3.78% |
| 2001 | 22.50 | +80.00% |
| 2000 | 12.50 | 0.00% |
| 1999 | 12.50 | -28.06% |
| 1998 | 17.38 | -4.79% |
| 1997 | 18.25 | +85.99% |
| 1996 | 9.81 | +33.05% |
| 1995 | 7.38 | +40.48% |
| 1994 | 5.25 | +13.51% |
| 1993 | 4.63 | +37.04% |
| 1992 | 3.38 | +68.75% |
| 1991 | 2.00 | -20.00% |
| 1990 | 2.50 | -67.74% |
| 1989 | 7.75 | -27.91% |
| 1988 | 10.75 | +2.38% |
| 1987 | 10.50 | -31.52% |
| 1986* | 15.33 | -17.86% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
INDB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 77.12 | 77.43 | 76.57 | 77.02 | -0.13% | |
| 78.21 | 78.54 | 76.24 | 77.12 | -1.39% | |
| 78.31 | 79.46 | 77.91 | 78.21 | -1.49% | |
| 80.11 | 80.62 | 79.20 | 79.39 | -0.40% | |
| 80.09 | 80.27 | 78.91 | 79.71 | -0.44% | |
| 79.78 | 80.73 | 79.09 | 80.06 | +1.43% | |
| 77.23 | 79.10 | 76.67 | 78.93 | +1.65% | |
| 78.18 | 78.69 | 77.50 | 77.65 | -0.65% | |
| 79.51 | 79.70 | 77.82 | 78.16 | -1.73% | |
| 80.48 | 80.63 | 79.35 | 79.54 | -2.04% | |
| 80.82 | 81.74 | 80.69 | 81.20 | +1.20% | |
| 80.28 | 80.66 | 79.34 | 80.24 | +0.56% | |
| 79.91 | 80.90 | 79.75 | 79.79 | -0.64% | |
| 81.87 | 81.87 | 80.28 | 80.30 | -1.11% | |
| 82.30 | 82.50 | 81.17 | 81.20 | -1.26% | |
| 81.98 | 82.53 | 81.20 | 82.24 | -0.22% | |
| 83.26 | 83.26 | 81.99 | 82.42 | -0.07% | |
| 83.64 | 83.81 | 81.07 | 82.48 | -1.39% | |
| 83.38 | 84.34 | 83.38 | 83.64 | +0.25% | |
| 82.80 | 83.90 | 82.47 | 83.43 | +0.83% | |
| 83.77 | 84.02 | 81.80 | 82.74 | -0.07% | |
| 82.19 | 82.83 | 81.31 | 82.80 | +0.60% | |
| 81.79 | 82.87 | 81.74 | 82.31 | -0.28% | |
| 83.46 | 83.46 | 82.24 | 82.54 | -1.62% | |
| 82.50 | 84.02 | 82.50 | 83.90 | +1.23% | |
| 82.02 | 82.99 | 82.02 | 82.88 | +1.51% | |
| 80.39 | 82.35 | 79.87 | 81.65 | +2.14% | |
| 81.06 | 81.44 | 79.69 | 79.94 | -1.53% | |
| 81.99 | 82.06 | 81.02 | 81.18 | -1.07% | |
| 82.66 | 83.42 | 81.75 | 82.06 | -0.44% | |
| 82.27 | 82.57 | 81.08 | 82.42 | -0.43% | |
| 83.48 | 83.48 | 82.62 | 82.78 | -0.49% | |
| 83.48 | 83.74 | 82.77 | 83.19 | -0.35% | |
| 83.66 | 84.52 | 83.34 | 83.48 | -0.30% | |
| 84.00 | 84.43 | 82.82 | 83.73 | +0.26% | |
| 82.99 | 83.87 | 82.74 | 83.51 | +0.22% | |
| 85.37 | 85.51 | 83.15 | 83.33 | -2.36% | |
| 86.33 | 86.38 | 84.75 | 85.34 | -0.81% | |
| 85.51 | 86.56 | 85.48 | 86.04 | +0.12% | |
| 85.43 | 86.22 | 85.43 | 85.94 | +0.51% | |
| 85.96 | 86.22 | 85.29 | 85.50 | +0.20% | |
| 84.93 | 85.73 | 84.70 | 85.33 | +0.63% | |
| 83.89 | 84.97 | 83.89 | 84.80 | +1.17% | |
| 83.20 | 84.09 | 83.10 | 83.82 | +0.11% | |
| 83.74 | 84.30 | 83.38 | 83.73 | -0.30% | |
| 85.95 | 86.24 | 83.91 | 83.98 | -2.03% | |
| 86.17 | 86.45 | 85.42 | 85.72 | -0.03% | |
| 85.46 | 86.50 | 85.03 | 85.75 | +0.88% | |
| 84.44 | 85.63 | 83.50 | 85.00 | +1.40% | |
| 84.38 | 84.95 | 82.93 | 83.83 | -0.65% | |
| 85.20 | 85.56 | 84.23 | 84.38 | -0.64% | |
| 85.72 | 86.33 | 84.73 | 84.92 | -1.42% | |
| 85.30 | 86.88 | 85.21 | 86.14 | +1.68% | |
| 85.65 | 86.24 | 84.60 | 84.72 | -0.47% | |
| 82.60 | 85.78 | 82.60 | 85.12 | +0.41% | |
| 84.42 | 84.83 | 83.49 | 84.77 | -0.61% | |
| 85.08 | 85.43 | 84.15 | 85.29 | +0.18% | |
| 84.68 | 85.20 | 83.57 | 85.14 | +0.39% | |
| 84.38 | 85.01 | 83.38 | 84.81 | +0.35% | |
| 80.70 | 84.99 | 80.04 | 84.51 | -3.05% | |
| 85.24 | 87.50 | 85.24 | 87.17 | +2.31% | |
| 84.50 | 85.66 | 84.15 | 85.20 | +1.20% | |
| 83.45 | 84.26 | 83.39 | 84.19 | +0.89% | |
| 84.06 | 84.12 | 83.30 | 83.45 | -0.31% | |
| 83.22 | 84.29 | 83.15 | 83.71 | +0.60% | |
| 82.48 | 83.66 | 82.47 | 83.21 | +1.14% | |
| 84.28 | 84.28 | 81.89 | 82.27 | -2.52% | |
| 85.31 | 85.63 | 84.36 | 84.40 | -0.38% | |
| 84.06 | 85.11 | 83.82 | 84.72 | +0.64% | |
| 85.56 | 85.56 | 83.72 | 84.18 | -0.96% | |
| 83.72 | 85.74 | 83.72 | 85.00 | +1.53% | |
| 83.30 | 83.91 | 82.89 | 83.72 | +0.37% | |
| 83.88 | 84.06 | 82.72 | 83.41 | -2.09% | |
| 85.46 | 85.75 | 84.46 | 85.19 | +0.09% | |
| 83.86 | 85.20 | 83.84 | 85.11 | +1.51% | |
| 83.46 | 84.30 | 82.90 | 83.84 | +1.06% | |
| 81.40 | 83.16 | 81.35 | 82.96 | +1.92% | |
| 81.18 | 81.86 | 81.00 | 81.40 | +0.43% | |
| 81.69 | 82.22 | 80.68 | 81.05 | -0.02% | |
| 81.95 | 82.83 | 80.16 | 81.07 | -1.61% | |
| 82.68 | 83.22 | 82.01 | 82.40 | +0.43% | |
| 83.55 | 84.14 | 81.83 | 82.05 | -1.47% | |
| 82.37 | 83.31 | 81.92 | 83.27 | +1.81% | |
| 81.63 | 82.17 | 80.64 | 81.79 | +0.57% | |
| 81.33 | 81.92 | 80.92 | 81.33 | +0.89% | |
| 79.97 | 81.76 | 79.97 | 80.61 | +1.46% | |
| 79.85 | 80.50 | 79.20 | 79.45 | -0.15% | |
| 78.74 | 80.03 | 78.74 | 79.57 | +1.05% | |
| 77.92 | 79.22 | 77.90 | 78.74 | +2.61% | |
| 78.76 | 78.86 | 76.67 | 76.74 | -3.01% | |
| 77.26 | 79.48 | 77.26 | 79.12 | +2.02% | |
| 78.43 | 78.84 | 77.26 | 77.55 | -1.93% | |
| 78.94 | 79.44 | 78.56 | 79.08 | -0.01% | |
| 78.66 | 79.26 | 77.94 | 79.09 | +0.22% | |
| 80.01 | 80.22 | 78.61 | 78.92 | -1.24% | |
| 78.99 | 80.20 | 78.92 | 79.91 | +1.38% | |
| 79.27 | 79.42 | 78.33 | 78.82 | +0.20% | |
| 78.50 | 78.96 | 77.66 | 78.66 | -0.34% | |
| 77.67 | 79.41 | 77.43 | 78.93 | +1.87% | |
| 77.61 | 77.76 | 76.71 | 77.48 | -0.17% | |
| 76.49 | 77.73 | 76.49 | 77.61 | +2.06% | |
| 77.16 | 77.99 | 75.59 | 76.04 | -1.14% | |
| 76.74 | 77.57 | 76.73 | 76.92 | +0.98% | |
| 76.55 | 77.23 | 76.05 | 76.17 | -0.98% | |
| 76.96 | 77.22 | 75.39 | 76.92 | +0.27% | |
| 78.54 | 78.60 | 76.57 | 76.71 | -1.91% | |
| 78.21 | 78.95 | 78.05 | 78.20 | -0.04% | |
| 78.76 | 79.32 | 77.76 | 78.23 | -0.51% | |
| 78.77 | 79.46 | 78.16 | 78.63 | +0.94% | |
| 77.31 | 78.48 | 77.12 | 77.90 | +0.96% | |
| 77.45 | 77.82 | 76.57 | 77.16 | -0.37% | |
| 77.99 | 78.77 | 77.44 | 77.45 | -0.69% | |
| 76.57 | 78.86 | 76.50 | 77.99 | +1.22% | |
| 78.45 | 78.96 | 76.97 | 77.05 | -2.18% | |
| 78.61 | 79.32 | 78.46 | 78.77 | +0.86% | |
| 77.75 | 79.18 | 77.75 | 78.10 | +0.45% | |
| 78.04 | 78.35 | 77.20 | 77.75 | -0.63% | |
| 78.66 | 79.37 | 77.50 | 78.24 | -0.05% | |
| 77.99 | 79.06 | 77.18 | 78.28 | +0.79% | |
| 79.01 | 79.65 | 77.37 | 77.67 | -1.97% | |
| 77.78 | 79.42 | 77.04 | 79.23 | +1.64% | |
| 78.41 | 80.44 | 77.06 | 77.95 | -0.59% | |
| 79.43 | 79.73 | 78.23 | 78.41 | -1.28% | |
| 80.41 | 80.41 | 78.74 | 79.43 | -0.76% | |
| 80.12 | 80.75 | 79.13 | 80.04 | -0.40% | |
| 79.69 | 80.47 | 78.20 | 80.36 | +0.93% | |
| 81.12 | 81.12 | 79.52 | 79.62 | -2.01% | |
| 79.53 | 81.45 | 79.49 | 81.25 | +1.40% | |
| 80.05 | 81.80 | 79.89 | 80.13 | +2.73% | |
| 77.69 | 78.25 | 77.22 | 78.00 | +0.31% | |
| 76.69 | 78.29 | 76.40 | 77.76 | +1.28% | |
| 75.29 | 76.86 | 74.71 | 76.78 | +0.75% | |
| 75.40 | 77.02 | 75.40 | 76.21 | +1.33% | |
| 74.66 | 76.61 | 73.83 | 75.21 | +2.22% | |
| 73.70 | 73.95 | 73.30 | 73.58 | -0.20% | |
| 74.43 | 75.35 | 73.58 | 73.73 | -1.79% | |
| 74.22 | 75.25 | 74.22 | 75.07 | +0.16% | |
| 75.63 | 75.84 | 74.49 | 74.95 | -0.08% | |
| 74.58 | 76.11 | 74.27 | 75.01 | -0.17% | |
| 76.56 | 77.09 | 75.11 | 75.14 | +0.59% | |
| 75.34 | 75.34 | 74.04 | 74.70 | +0.47% | |
| 73.77 | 74.70 | 72.66 | 74.35 | +0.87% | |
| 74.18 | 74.86 | 73.15 | 73.71 | -0.95% | |
| 75.80 | 76.20 | 74.06 | 74.42 | -0.48% | |
| 75.18 | 75.86 | 74.34 | 74.78 | +0.05% | |
| 75.57 | 76.46 | 74.08 | 74.74 | -0.45% | |
| 73.23 | 75.26 | 72.75 | 75.08 | -0.33% | |
| 75.75 | 76.54 | 74.92 | 75.33 | -1.47% | |
| 75.96 | 78.16 | 75.63 | 76.45 | -0.14% | |
| 75.75 | 76.99 | 73.63 | 76.56 | -0.84% | |
| 76.09 | 77.31 | 74.86 | 77.21 | -1.39% | |
| 78.52 | 79.79 | 77.32 | 78.30 | -1.27% | |
| 79.74 | 80.37 | 78.91 | 79.31 | -0.21% | |
| 77.71 | 80.07 | 77.17 | 79.48 | -0.54% | |
| 77.56 | 80.47 | 76.58 | 79.91 | +2.36% | |
| 80.31 | 81.08 | 77.64 | 78.07 | -4.84% | |
| 82.01 | 83.57 | 81.12 | 82.04 | +0.38% | |
| 81.06 | 82.23 | 80.14 | 81.73 | +1.55% | |
| 80.01 | 81.03 | 79.65 | 80.48 | +0.61% | |
| 83.40 | 83.40 | 79.06 | 79.99 | -4.16% | |
| 82.18 | 83.50 | 81.30 | 83.46 | +1.57% | |
| 81.70 | 82.36 | 78.54 | 82.17 | -0.11% | |
| 82.92 | 84.62 | 81.98 | 82.26 | -0.83% | |
| 83.98 | 84.99 | 82.80 | 82.95 | -0.87% | |
| 83.16 | 83.87 | 81.94 | 83.68 | +1.00% | |
| 85.02 | 85.50 | 81.96 | 82.85 | -1.58% | |
| 85.41 | 86.30 | 83.93 | 84.18 | -0.51% | |
| 84.73 | 85.87 | 84.00 | 84.61 | -0.67% | |
| 85.85 | 86.29 | 84.84 | 85.18 | -0.97% | |
| 85.70 | 87.00 | 85.22 | 86.01 | +0.99% | |
| 85.22 | 86.30 | 84.47 | 85.17 | -0.06% | |
| 85.00 | 86.56 | 84.96 | 85.22 | +0.83% | |
| 82.09 | 84.61 | 80.82 | 84.52 | +2.96% | |
| 78.40 | 82.69 | 78.40 | 82.09 | +1.62% | |
| 80.03 | 81.47 | 80.01 | 80.78 | +0.31% | |
| 79.98 | 80.94 | 79.62 | 80.53 | +1.23% | |
| 79.70 | 80.98 | 79.18 | 79.55 | 0.00% | |
| 78.47 | 79.57 | 77.87 | 79.55 | +1.14% | |
| 78.53 | 79.00 | 77.63 | 78.65 | +0.42% | |
| 80.54 | 80.54 | 77.63 | 78.32 | -2.76% | |
| 79.66 | 80.92 | 79.66 | 80.54 | +1.46% | |
| 75.85 | 79.68 | 75.78 | 79.38 | +5.25% | |
| 75.12 | 76.07 | 73.96 | 75.42 | -1.35% | |
| 76.43 | 76.95 | 75.91 | 76.45 | -0.22% | |
| 74.70 | 76.91 | 74.70 | 76.62 | +2.42% | |
| 73.38 | 75.02 | 73.15 | 74.81 | +1.80% | |
| 74.40 | 74.81 | 73.32 | 73.49 | -1.30% | |
| 75.00 | 75.07 | 74.05 | 74.46 | -1.38% | |
| 76.16 | 76.92 | 75.25 | 75.50 | -0.92% | |
| 74.35 | 77.43 | 73.87 | 76.20 | +2.60% | |
| 75.07 | 75.44 | 73.95 | 74.27 | -1.13% | |
| 74.20 | 75.19 | 73.54 | 75.12 | +0.70% | |
| 72.89 | 75.33 | 72.89 | 74.60 | +1.93% | |
| 72.99 | 74.03 | 72.00 | 73.19 | +0.15% | |
| 74.07 | 74.47 | 73.03 | 73.08 | -0.91% | |
| 74.69 | 74.69 | 73.62 | 73.75 | -1.26% | |
| 75.13 | 75.13 | 74.47 | 74.69 | -1.31% | |
| 75.53 | 75.94 | 75.26 | 75.68 | -0.04% | |
| 76.05 | 76.05 | 75.41 | 75.71 | -0.07% | |
| 76.86 | 77.33 | 75.58 | 75.76 | -1.85% | |
| 77.36 | 78.17 | 76.30 | 77.19 | -0.27% | |
| 76.92 | 77.60 | 75.79 | 77.40 | +0.44% | |
| 77.35 | 77.70 | 76.55 | 77.06 | +0.50% | |
| 76.89 | 78.16 | 76.41 | 76.68 | -0.57% | |
| 77.67 | 78.00 | 75.80 | 77.12 | -0.59% | |
| 76.88 | 77.66 | 76.74 | 77.58 | +1.16% | |
| 77.05 | 77.21 | 76.05 | 76.69 | -0.22% | |
| 76.25 | 77.71 | 75.99 | 76.86 | +0.47% | |
| 74.06 | 77.56 | 74.06 | 76.50 | +2.97% | |
| 73.84 | 75.14 | 73.84 | 74.29 | +0.19% | |
| 73.91 | 74.67 | 73.09 | 74.15 | +0.69% | |
| 73.35 | 74.28 | 72.89 | 73.64 | -0.12% | |
| 73.88 | 74.36 | 73.44 | 73.73 | -0.41% | |
| 73.44 | 74.66 | 72.58 | 74.03 | +1.04% | |
| 73.72 | 74.15 | 72.70 | 73.27 | 0.00% | |
| 71.39 | 73.51 | 70.82 | 73.27 | +1.69% | |
| 72.80 | 72.80 | 71.83 | 72.05 | -1.06% | |
| 73.15 | 73.99 | 72.65 | 72.82 | -1.26% | |
| 71.38 | 74.33 | 71.38 | 73.75 | +3.93% | |
| 69.94 | 71.30 | 68.30 | 70.96 | +1.57% | |
| 67.14 | 70.55 | 67.00 | 69.86 | +4.41% | |
| 68.01 | 69.08 | 66.78 | 66.91 | -0.42% | |
| 66.60 | 67.40 | 66.17 | 67.19 | +0.92% | |
| 66.24 | 67.54 | 66.24 | 66.58 | +0.18% | |
| 69.12 | 69.12 | 66.24 | 66.46 | -3.90% | |
| 67.88 | 69.40 | 67.50 | 69.16 | +0.22% | |
| 69.43 | 70.27 | 68.61 | 69.01 | -1.03% | |
| 70.06 | 71.34 | 69.66 | 69.73 | -0.58% | |
| 69.73 | 70.55 | 69.38 | 70.14 | +0.66% | |
| 70.85 | 71.20 | 69.51 | 69.68 | -1.14% | |
| 69.33 | 70.55 | 68.74 | 70.48 | +1.59% | |
| 69.69 | 70.24 | 67.95 | 69.38 | -0.52% | |
| 67.91 | 70.66 | 67.91 | 69.74 | +2.36% | |
| 66.50 | 68.39 | 66.50 | 68.13 | +0.56% | |
| 66.44 | 67.80 | 65.68 | 67.75 | +0.68% | |
| 67.35 | 67.44 | 66.12 | 67.29 | +0.18% | |
| 67.10 | 68.07 | 65.45 | 67.17 | +0.19% | |
| 67.90 | 68.92 | 66.40 | 67.04 | -1.83% | |
| 68.00 | 68.70 | 67.71 | 68.29 | -0.01% | |
| 69.30 | 69.68 | 68.22 | 68.30 | -1.30% | |
| 68.77 | 69.61 | 68.61 | 69.20 | +1.57% | |
| 67.76 | 68.52 | 66.63 | 68.13 | +0.24% | |
| 69.10 | 69.52 | 67.67 | 67.97 | -1.39% | |
| 69.13 | 69.32 | 68.51 | 68.93 | +0.48% | |
| 66.64 | 69.05 | 66.24 | 68.60 | +3.58% | |
| 65.58 | 66.94 | 64.42 | 66.23 | +2.86% | |
| 67.55 | 67.85 | 63.33 | 64.39 | -5.20% | |
| 70.04 | 70.05 | 67.63 | 67.92 | -2.75% | |
| 67.27 | 70.26 | 67.15 | 69.84 | +2.99% | |
| 66.50 | 67.92 | 65.99 | 67.81 | +3.53% | |
| 69.24 | 70.34 | 65.28 | 65.50 | -4.80% | |
| 69.30 | 69.64 | 68.14 | 68.80 | -1.01% | |
| 70.23 | 70.62 | 69.39 | 69.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INDB chart for longer ranges.