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 April 26, 2024 is 52.73.
- 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 30.4% above the current share price.
- The Independent Bank 52-week low stock price is 43.28, which is 17.9% below the current share price.
- The average Independent Bank stock price for the last 52 weeks is 53.04.
| Independent Bank Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 53.5318 | 64.5626 | 64.5626 | 47.4900 | 52.7300 | -19.00% |
| 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 | $2.239B | $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 | $7.734B | 7.68 |
| Bank OZK (OZK) | United States | $5.207B | 7.71 |
| Valley National Bancorp (VLY) | United States | $3.725B | 7.71 |
| Fulton Financial (FULT) | United States | $2.531B | 9.08 |
| Atlantic Union Bankshares (AUB) | United States | $2.433B | 10.87 |
| Community Bank System (CBU) | United States | $2.355B | 13.49 |
| Eastern Bankshares (EBC) | United States | $2.301B | 14.02 |
| FB Financial (FBK) | United States | $1.777B | 12.23 |
| OFG Bancorp (OFG) | United States | $1.711B | 9.28 |
| NBT Bancorp (NBTB) | United States | $1.696B | 11.83 |
| Merchants Bancorp (MBIN) | United States | $1.693B | 6.92 |
| Bancorp (TBBK) | United States | $1.609B | 8.06 |
| First Commonwealth Financial (FCF) | United States | $1.385B | 8.36 |
| Pathward Financial (CASH) | United States | $1.329B | 7.74 |
| S&T Bancorp (STBA) | United States | $1.186B | 8.78 |
| Nicolet Bankshares (NIC) | United States | $1.184B | 12.01 |
| Sandy Spring Bancorp (SASR) | United States | $0.967B | 9.30 |
| Byline Bancorp (BY) | United States | $0.961B | 7.43 |
| Lakeland Bancorp (LBAI) | United States | $0.816B | 9.78 |
| Bank First National (BFC) | United States | $0.798B | 13.53 |
| First Mid Bancshares (FMBH) | United States | $0.753B | 9.08 |
| Premier Financial (PFC) | United States | $0.707B | 8.13 |
| ConnectOne Bancorp (CNOB) | United States | $0.701B | 9.48 |
| Univest Of Pennsylvania (UVSP) | United States | $0.627B | 9.07 |
| NB Bancorp (NBBK) | United States | $0.620B | 0.00 |
| CrossFirst Bankshares (CFB) | United States | $0.618B | 8.51 |
| HBT Financial (HBT) | United States | $0.597B | 7.94 |
| Eagle Bancorp (EGBN) | United States | $0.581B | 7.73 |
| Business First Bancshares (BFST) | United States | $0.528B | 8.04 |
| TrustCo Bank Corp NY (TRST) | United States | $0.515B | 9.71 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.514B | 8.15 |
| Equity Bancshares (EQBK) | United States | $0.514B | 9.80 |
| Cambridge Bancorp (CATC) | United States | $0.505B | 14.25 |
| Midland States Bancorp (MSBI) | United States | $0.489B | 7.28 |
| Metropolitan Bank Holding (MCB) | United States | $0.472B | 6.93 |
| HarborOne Bancorp (HONE) | United States | $0.463B | 16.29 |
| Camden National (CAC) | United States | $0.446B | 8.64 |
| Washington Trust Bancorp (WASH) | United States | $0.445B | 9.65 |
| Esquire Financial Holdings (ESQ) | United States | $0.407B | 10.56 |
| Peapack-Gladstone Financial (PGC) | United States | $0.404B | 9.93 |
| CNB Financial (CCNE) | United States | $0.401B | 8.01 |
| Arrow Financial (AROW) | United States | $0.380B | 12.94 |
| Hingham Institution For Savings (HIFS) | United States | $0.371B | 34.36 |
| SmartFinancial (SMBK) | United States | $0.352B | 11.17 |
| Shore Bancshares Inc (SHBI) | United States | $0.350B | 9.57 |
| Mid Penn Bancorp (MPB) | United States | $0.346B | 7.96 |
| Bridgewater Bancshares (BWB) | United States | $0.326B | 10.40 |
| Enterprise Bancorp Inc (EBTC) | United States | $0.306B | 8.56 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.297B | 12.85 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.283B | 7.52 |
| Unity Bancorp (UNTY) | United States | $0.280B | 7.25 |
| Carter Bankshares (CARE) | United States | $0.279B | 18.35 |
| Citizens & Northern Corp (CZNC) | United States | $0.275B | 11.39 |
| Capital Bancorp (CBNK) | United States | $0.272B | 8.23 |
| Financial Institutions (FISI) | United States | $0.272B | 7.01 |
| Peoples Financial Services (PFIS) | United States | $0.270B | 10.88 |
| First Internet Bancorp (INBK) | United States | $0.269B | 16.34 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.267B | 12.34 |
| Sterling Bancorp (SBT) | United States | $0.258B | 30.94 |
| Orange County Bancorp (OBT) | United States | $0.254B | 7.56 |
| First Bancorp (ME) (FNLC) | United States | $0.251B | 9.09 |
| LINKBANCORP (LNKB) | United States | $0.250B | 19.14 |
| First Bank (FRBA) | United States | $0.238B | 6.90 |
| First Of Long Island (FLIC) | United States | $0.236B | 9.72 |
| Northeast Community Bancorp (NECB) | United States | $0.223B | 4.92 |
| Codorus Valley Bancorp (CVLY) | United States | $0.217B | 9.40 |
| Signature Bank (SBNY) | United States | $0.211B | 0.00 |
| Blue Foundry Bancorp (BLFY) | United States | $0.210B | 0.00 |
| LCNB (LCNB) | United States | $0.202B | 9.96 |
| Norwood Financial (NWFL) | United States | $0.198B | 12.76 |
| Parke Bancorp (PKBK) | United States | $0.197B | 6.51 |
| Princeton Bancorp (BPRN) | United States | $0.190B | 9.27 |
| Bankwell Financial (BWFG) | United States | $0.189B | 6.21 |
| Citizens Financial Services (CZFS) | United States | $0.188B | 6.42 |
| Middlefield Banc (MBCN) | United States | $0.177B | 10.24 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.160B | 5.95 |
| Provident Bancorp (PVBC) | United States | $0.157B | 10.57 |
| First United (FUNC) | United States | $0.150B | 8.13 |
| Isabella Bank (ISBA) | United States | $0.138B | 8.66 |
| Virginia National Bankshares (VABK) | United States | $0.137B | 8.02 |
| Franklin Financial Services (FRAF) | United States | $0.134B | 9.74 |
| Hawthorn Bancshares (HWBK) | United States | $0.133B | 62.97 |
| Penns Woods Bancorp (PWOD) | United States | $0.132B | 8.00 |
| Union Bankshares (UNB) | United States | $0.127B | 11.24 |
| MainStreet Bank (MNSB) | United States | $0.121B | 6.14 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.120B | 12.43 |
| BV Financial (BVFL) | United States | $0.119B | 7.55 |
| Hanover Bancorp (HNVR) | United States | $0.119B | 8.70 |
| CB Financial Services (CBFV) | United States | $0.116B | 9.93 |
| William Penn Bancorporation (WMPN) | United States | $0.115B | 402.00 |
| ECB Bancorp (ECBK) | United States | $0.113B | 25.04 |
| FNCB Bancorp (FNCB) | United States | $0.110B | 8.45 |
| Meridian Bank (MRBK) | United States | $0.102B | 8.67 |
| CF Bankshares (CFBK) | United States | $0.093B | 7.04 |
| SB Financial (SBFG) | United States | $0.093B | 7.83 |
| Bogota Financial (BSBK) | United States | $0.091B | 115.00 |
| DimeCo (DIMC) | United States | $0.091B | 0.00 |
| SR Bancorp (SRBK) | United States | $0.089B | 0.00 |
| Community Bancorp (CMTV) | United States | $0.087B | 0.00 |
| QNB (QNBC) | United States | $0.086B | 10.77 |
| PSB Holdings (PSBQ) | United States | $0.086B | 10.88 |
| Rhinebeck Bancorp (RBKB) | United States | $0.084B | 17.70 |
| Southern Michigan Bancorp (SOMC) | United States | $0.082B | 7.72 |
| First Keystone (FKYS) | United States | $0.080B | 9.96 |
| Harleysville Savings Financial (HARL) | United States | $0.076B | 7.39 |
| Magyar Bancorp (MGYR) | United States | $0.076B | 9.49 |
| Cullman Bancorp (CULL) | United States | $0.075B | 19.04 |
| 1st Colonial Bancorp (FCOB) | United States | $0.072B | 9.77 |
| Freedom Financial Holdings (FDVA) | United States | $0.065B | 28.97 |
| Territorial Bancorp (TBNK) | United States | $0.062B | 12.40 |
| Potomac Bancshares (PTBS) | $0.061B | 8.29 | |
| IF Bancorp (IROQ) | United States | $0.055B | 27.33 |
| F & M Bank (FMBM) | United States | $0.054B | 14.95 |
| Westbury Bancorp (WBBW) | United States | $0.053B | 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 | 98.43 |
| First Seacoast Bancorp (FSEA) | United States | $0.044B | 0.00 |
| AmeriServ Financial (ASRV) | United States | $0.043B | 0.00 |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.042B | 0.00 |
| PB Bankshares (PBBK) | United States | $0.032B | 15.79 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.015B | 14.37 |
| Patriot National Bancorp (PNBK) | United States | $0.013B | 0.00 |
| Pioneer Bancorp (PBFS) | United States | $0.000B | 13.04 |