Independent Bank - 34 Year Stock Price History | INDB
Historical daily share price chart and data for Independent Bank since 1990 adjusted for splits and dividends. The latest closing stock price for Independent Bank as of May 01, 2024 is 50.87.
- The all-time high Independent Bank stock closing price was 89.24 on March 12, 2021.
- The Independent Bank 52-week high stock price is 68.75, which is 35.1% above the current share price.
- The Independent Bank 52-week low stock price is 43.28, which is 14.9% below the current share price.
- The average Independent Bank stock price for the last 52 weeks is 53.05.
| Independent Bank Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 53.4319 | 64.5626 | 64.5626 | 47.4900 | 50.8700 | -21.85% |
| 2023 | 57.0535 | 78.4506 | 78.6693 | 42.3083 | 65.0967 | -18.91% |
| 2022 | 77.1267 | 77.2335 | 86.4472 | 70.4066 | 80.2762 | 6.22% |
| 2021 | 73.0929 | 65.6964 | 89.2421 | 62.8925 | 75.5742 | 14.34% |
| 2020 | 58.9887 | 73.2592 | 73.2592 | 44.8242 | 66.0946 | -9.58% |
| 2019 | 67.4237 | 61.8783 | 75.4271 | 56.5163 | 73.1012 | 21.13% |
| 2018 | 66.4009 | 58.4549 | 78.5199 | 57.3852 | 60.3504 | 2.73% |
| 2017 | 56.0578 | 58.0562 | 63.7629 | 49.8037 | 58.7493 | 1.05% |
| 2016 | 41.5471 | 36.7503 | 58.3086 | 33.3836 | 58.1388 | 54.80% |
| 2015 | 35.9969 | 33.1907 | 41.8883 | 29.8598 | 37.5576 | 11.15% |
| 2014 | 29.4288 | 29.5832 | 34.2168 | 26.6880 | 33.7906 | 12.18% |
| 2013 | 25.9554 | 22.3906 | 30.2377 | 22.2953 | 30.1222 | 38.53% |
| 2012 | 21.2232 | 20.4605 | 23.2494 | 19.1663 | 21.7446 | 9.20% |
| 2011 | 18.7472 | 20.0009 | 21.3734 | 14.7978 | 19.9132 | 4.02% |
| 2010 | 16.8669 | 14.5894 | 19.8806 | 14.4382 | 19.1445 | 33.49% |
| 2009 | 13.5952 | 17.3200 | 17.3928 | 7.2459 | 14.3419 | -17.23% |
| 2008 | 17.6560 | 16.7408 | 21.5647 | 13.2936 | 17.3266 | -1.29% |
| 2007 | 19.2733 | 22.7061 | 22.7061 | 16.9564 | 17.5533 | -22.74% |
| 2006 | 20.1207 | 18.1144 | 23.2735 | 17.6322 | 22.7187 | 28.80% |
| 2005 | 17.8498 | 20.0120 | 20.0968 | 15.4016 | 17.6383 | -13.66% |
| 2004 | 17.9749 | 16.8156 | 21.7019 | 15.3743 | 20.4297 | 21.49% |
| 2003 | 14.4904 | 13.4954 | 18.4157 | 11.4214 | 16.8156 | 26.79% |
| 2002 | 13.0395 | 12.4251 | 15.9137 | 10.5348 | 13.2628 | 8.33% |
| 2001 | 9.8120 | 6.7345 | 12.4661 | 6.7345 | 12.2428 | 76.41% |
| 2000 | 6.2677 | 6.7758 | 8.2650 | 5.1637 | 6.9400 | 3.49% |
| 1999 | 7.4231 | 8.8263 | 8.8263 | 6.4559 | 6.7061 | -25.94% |
| 1998 | 8.9908 | 9.3000 | 11.1419 | 6.7610 | 9.0555 | -3.32% |
| 1997 | 6.4678 | 4.8478 | 9.4274 | 4.8478 | 9.3662 | 79.41% |
| 1996 | 3.9348 | 3.5617 | 5.2804 | 3.3180 | 5.2207 | 46.68% |
| 1995 | 3.2036 | 2.4697 | 3.6289 | 2.4697 | 3.5593 | 44.12% |
| 1994 | 2.5775 | 2.1440 | 3.1870 | 2.0281 | 2.4697 | 15.19% |
| 1993 | 1.9592 | 1.5645 | 2.4337 | 1.5645 | 2.1440 | 37.04% |
| 1992 | 1.4035 | 0.9271 | 2.3178 | 0.9271 | 1.5645 | 125.01% |
| 1991 | 0.8188 | 1.3907 | 1.3907 | 0.4636 | 0.6953 | -50.00% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Northeast | $2.133B | $0.920B |
| Independent Bank Corp. is a bank holding company for Rockland Trust Company. They are a community-oriented commercial bank. The community banking business consists of commercial banking, retail banking and trust services and is managed as a single strategic unit. The community banking business derives its revenues from a wide range of banking services, including lending activities, acceptance of demand, savings and time deposits, trust and investment management, and mortgage servicing income from investors. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Webster Financial (WBS) | United States | $7.528B | 7.48 |
| Bank OZK (OZK) | United States | $5.052B | 7.48 |
| Valley National Bancorp (VLY) | United States | $3.567B | 7.38 |
| Fulton Financial (FULT) | United States | $2.684B | 9.62 |
| Atlantic Union Bankshares (AUB) | United States | $2.395B | 10.70 |
| Community Bank System (CBU) | United States | $2.280B | 13.06 |
| Eastern Bankshares (EBC) | United States | $2.216B | 13.51 |
| Merchants Bancorp (MBIN) | United States | $1.749B | 6.33 |
| FB Financial (FBK) | United States | $1.719B | 11.82 |
| OFG Bancorp (OFG) | United States | $1.702B | 9.24 |
| NBT Bancorp (NBTB) | United States | $1.651B | 11.52 |
| Bancorp (TBBK) | United States | $1.564B | 7.84 |
| First Commonwealth Financial (FCF) | United States | $1.348B | 8.14 |
| Pathward Financial (CASH) | United States | $1.284B | 7.47 |
| S&T Bancorp (STBA) | United States | $1.154B | 8.54 |
| Nicolet Bankshares (NIC) | United States | $1.137B | 11.53 |
| Byline Bancorp (BY) | United States | $0.956B | 7.40 |
| Sandy Spring Bancorp (SASR) | United States | $0.920B | 8.85 |
| Lakeland Bancorp (LBAI) | United States | $0.794B | 9.52 |
| Bank First National (BFC) | United States | $0.781B | 13.24 |
| First Mid Bancshares (FMBH) | United States | $0.740B | 8.92 |
| Premier Financial (PFC) | United States | $0.694B | 7.98 |
| ConnectOne Bancorp (CNOB) | United States | $0.687B | 9.28 |
| NB Bancorp (NBBK) | United States | $0.624B | 0.00 |
| Univest Of Pennsylvania (UVSP) | United States | $0.616B | 8.92 |
| CrossFirst Bankshares (CFB) | United States | $0.597B | 8.22 |
| HBT Financial (HBT) | United States | $0.583B | 7.75 |
| Eagle Bancorp (EGBN) | United States | $0.553B | 7.37 |
| Business First Bancshares (BFST) | United States | $0.516B | 7.86 |
| Equity Bancshares (EQBK) | United States | $0.514B | 9.80 |
| TrustCo Bank Corp NY (TRST) | United States | $0.506B | 9.54 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.506B | 8.03 |
| Cambridge Bancorp (CATC) | United States | $0.482B | 13.61 |
| Midland States Bancorp (MSBI) | United States | $0.479B | 7.13 |
| HarborOne Bancorp (HONE) | United States | $0.458B | 16.08 |
| Camden National (CAC) | United States | $0.457B | 8.87 |
| Metropolitan Bank Holding (MCB) | United States | $0.444B | 6.53 |
| Washington Trust Bancorp (WASH) | United States | $0.434B | 9.39 |
| CNB Financial (CCNE) | United States | $0.399B | 7.98 |
| Peapack-Gladstone Financial (PGC) | United States | $0.397B | 9.77 |
| Esquire Financial Holdings (ESQ) | United States | $0.390B | 10.12 |
| Arrow Financial (AROW) | United States | $0.372B | 12.95 |
| Hingham Institution For Savings (HIFS) | United States | $0.363B | 33.58 |
| SmartFinancial (SMBK) | United States | $0.351B | 11.11 |
| Shore Bancshares Inc (SHBI) | United States | $0.344B | 9.41 |
| Mid Penn Bancorp (MPB) | United States | $0.335B | 7.72 |
| Bridgewater Bancshares (BWB) | United States | $0.301B | 9.63 |
| Enterprise Bancorp Inc (EBTC) | United States | $0.298B | 8.35 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.281B | 7.45 |
| Carter Bankshares (CARE) | United States | $0.280B | 18.44 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.280B | 12.13 |
| Unity Bancorp (UNTY) | United States | $0.273B | 7.07 |
| Capital Bancorp (CBNK) | United States | $0.269B | 8.15 |
| First Internet Bancorp (INBK) | United States | $0.269B | 16.34 |
| Peoples Financial Services (PFIS) | United States | $0.267B | 10.76 |
| Financial Institutions (FISI) | United States | $0.266B | 6.86 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.264B | 12.20 |
| Citizens & Northern Corp (CZNC) | United States | $0.262B | 10.86 |
| LINKBANCORP (LNKB) | United States | $0.248B | 14.41 |
| Sterling Bancorp (SBT) | United States | $0.246B | 29.56 |
| First Bancorp (ME) (FNLC) | United States | $0.246B | 8.90 |
| Orange County Bancorp (OBT) | United States | $0.244B | 7.27 |
| First Bank (FRBA) | United States | $0.229B | 6.64 |
| Northeast Community Bancorp (NECB) | United States | $0.222B | 4.89 |
| Codorus Valley Bancorp (CVLY) | United States | $0.215B | 9.29 |
| First Of Long Island (FLIC) | United States | $0.213B | 8.77 |
| Blue Foundry Bancorp (BLFY) | United States | $0.204B | 0.00 |
| Parke Bancorp (PKBK) | United States | $0.197B | 6.51 |
| Norwood Financial (NWFL) | United States | $0.195B | 12.61 |
| Signature Bank (SBNY) | United States | $0.195B | 0.00 |
| Citizens Financial Services (CZFS) | United States | $0.190B | 6.48 |
| LCNB (LCNB) | United States | $0.186B | 10.37 |
| Princeton Bancorp (BPRN) | United States | $0.185B | 9.00 |
| Bankwell Financial (BWFG) | United States | $0.181B | 5.97 |
| Middlefield Banc (MBCN) | United States | $0.173B | 10.47 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.160B | 5.92 |
| Provident Bancorp (PVBC) | United States | $0.157B | 10.59 |
| Virginia National Bankshares (VABK) | United States | $0.152B | 8.87 |
| First United (FUNC) | United States | $0.150B | 8.16 |
| Isabella Bank (ISBA) | United States | $0.135B | 8.50 |
| Franklin Financial Services (FRAF) | United States | $0.133B | 9.70 |
| Penns Woods Bancorp (PWOD) | United States | $0.131B | 7.98 |
| Hawthorn Bancshares (HWBK) | United States | $0.128B | 60.77 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.121B | 12.49 |
| Hanover Bancorp (HNVR) | United States | $0.120B | 8.78 |
| BV Financial (BVFL) | United States | $0.120B | 7.58 |
| Union Bankshares (UNB) | United States | $0.118B | 10.48 |
| William Penn Bancorporation (WMPN) | United States | $0.117B | 408.00 |
| MainStreet Bank (MNSB) | United States | $0.116B | 5.90 |
| CB Financial Services (CBFV) | United States | $0.114B | 9.74 |
| FNCB Bancorp (FNCB) | United States | $0.109B | 7.90 |
| ECB Bancorp (ECBK) | United States | $0.107B | 23.67 |
| Meridian Bank (MRBK) | United States | $0.104B | 8.82 |
| CF Bankshares (CFBK) | United States | $0.098B | 7.08 |
| DimeCo (DIMC) | United States | $0.091B | 0.00 |
| SB Financial (SBFG) | United States | $0.091B | 7.65 |
| Bogota Financial (BSBK) | United States | $0.089B | 0.00 |
| SR Bancorp (SRBK) | United States | $0.088B | 0.00 |
| QNB (QNBC) | United States | $0.086B | 10.77 |
| Rhinebeck Bancorp (RBKB) | United States | $0.086B | 18.07 |
| PSB Holdings (PSBQ) | United States | $0.086B | 10.86 |
| Community Bancorp (CMTV) | United States | $0.084B | 0.00 |
| First Keystone (FKYS) | United States | $0.083B | 10.41 |
| Southern Michigan Bancorp (SOMC) | United States | $0.078B | 7.30 |
| Cullman Bancorp (CULL) | United States | $0.076B | 19.39 |
| Magyar Bancorp (MGYR) | United States | $0.076B | 9.49 |
| Harleysville Savings Financial (HARL) | United States | $0.075B | 7.28 |
| 1st Colonial Bancorp (FCOB) | United States | $0.072B | 9.77 |
| Territorial Bancorp (TBNK) | United States | $0.066B | 13.21 |
| Freedom Financial Holdings (FDVA) | United States | $0.065B | 28.97 |
| Potomac Bancshares (PTBS) | $0.061B | 8.29 | |
| IF Bancorp (IROQ) | United States | $0.055B | 27.05 |
| F & M Bank (FMBM) | United States | $0.054B | 14.26 |
| Westbury Bancorp (WBBW) | United States | $0.052B | 0.00 |
| NSTS Bancorp (NSTS) | United States | $0.051B | 0.00 |
| Community Heritage Financial (CMHF) | $0.050B | 11.69 | |
| CFSB Bancorp (CFSB) | United States | $0.046B | 0.00 |
| First Seacoast Bancorp (FSEA) | United States | $0.044B | 0.00 |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.044B | 0.00 |
| AmeriServ Financial (ASRV) | United States | $0.042B | 0.00 |
| PB Bankshares (PBBK) | United States | $0.033B | 16.05 |
| Patriot National Bancorp (PNBK) | United States | $0.014B | 0.00 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.014B | 14.11 |
| Pioneer Bancorp (PBFS) | United States | $0.000B | 12.83 |