Independent Bank - 39 Year Stock Price History | INDB
Historical daily share price chart and data for Independent Bank since 1986 adjusted for splits and dividends. The latest closing stock price for Independent Bank as of June 10, 2025 is 65.63.
- The all-time high Independent Bank stock closing price was 85.71 on March 12, 2021.
- The Independent Bank 52-week high stock price is 77.23, which is 17.7% above the current share price.
- The Independent Bank 52-week low stock price is 45.11, which is 31.3% below the current share price.
- The average Independent Bank stock price for the last 52 weeks is 62.22.
| Independent Bank Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 62.9218 | 62.6000 | 69.6337 | 53.6200 | 65.6300 | 3.21% |
| 2024 | 55.9063 | 62.0763 | 73.6187 | 44.6411 | 63.5907 | 1.60% |
| 2023 | 54.8225 | 75.3808 | 75.5909 | 40.6688 | 62.5898 | -18.86% |
| 2022 | 74.1000 | 74.1913 | 83.0584 | 67.6466 | 77.1349 | 6.25% |
| 2021 | 70.2081 | 63.0978 | 85.7122 | 60.4112 | 72.5974 | 14.36% |
| 2020 | 56.6644 | 70.3921 | 70.3921 | 43.0497 | 63.4802 | -9.62% |
| 2019 | 64.7851 | 59.4633 | 72.4794 | 54.3040 | 70.2403 | 21.11% |
| 2018 | 63.8099 | 56.1844 | 75.4509 | 55.1431 | 57.9950 | 2.71% |
| 2017 | 53.7124 | 55.5507 | 61.2893 | 47.6544 | 56.4673 | 1.51% |
| 2016 | 39.7494 | 35.1570 | 55.7942 | 31.9363 | 55.6296 | 54.83% |
| 2015 | 34.4337 | 31.7474 | 40.0712 | 28.5613 | 35.9293 | 11.16% |
| 2014 | 28.1504 | 28.3004 | 32.7289 | 25.5308 | 32.3212 | 12.16% |
| 2013 | 24.8286 | 21.4170 | 28.9265 | 21.3259 | 28.8160 | 38.54% |
| 2012 | 20.3001 | 19.5727 | 22.2374 | 18.3326 | 20.7992 | 9.19% |
| 2011 | 17.9344 | 19.1347 | 20.4471 | 14.1557 | 19.0492 | 4.01% |
| 2010 | 16.1364 | 13.9594 | 19.0196 | 13.8147 | 18.3154 | 33.47% |
| 2009 | 13.0053 | 16.5626 | 16.6323 | 6.9291 | 13.7226 | -17.18% |
| 2008 | 16.8777 | 16.0057 | 20.6115 | 12.7055 | 16.5689 | -1.27% |
| 2007 | 18.4264 | 21.7077 | 21.7077 | 16.2106 | 16.7825 | -22.73% |
| 2006 | 19.2362 | 17.3191 | 22.2503 | 16.8581 | 21.7198 | 28.79% |
| 2005 | 17.0659 | 19.1370 | 19.2180 | 14.7259 | 16.8640 | -13.68% |
| 2004 | 17.1906 | 16.0825 | 20.7534 | 14.7036 | 19.5364 | 21.48% |
| 2003 | 13.8595 | 12.9103 | 17.6125 | 10.9241 | 16.0825 | 26.76% |
| 2002 | 12.4746 | 11.8860 | 15.2257 | 10.0781 | 12.6877 | 8.33% |
| 2001 | 9.3861 | 6.4411 | 11.9236 | 6.4411 | 11.7116 | 76.37% |
| 2000 | 5.9974 | 6.4800 | 7.9073 | 4.9402 | 6.6403 | 3.50% |
| 1999 | 7.1005 | 8.4428 | 8.4428 | 6.1731 | 6.4158 | -25.92% |
| 1998 | 8.6004 | 8.8941 | 10.6567 | 6.4643 | 8.6609 | -3.28% |
| 1997 | 6.1863 | 4.6356 | 9.0159 | 4.6356 | 8.9550 | 79.38% |
| 1996 | 3.7678 | 3.4029 | 5.0516 | 3.1722 | 4.9921 | 46.70% |
| 1995 | 3.0623 | 2.3613 | 3.4695 | 2.3613 | 3.4029 | 44.11% |
| 1994 | 2.4670 | 2.0528 | 3.0515 | 1.9419 | 2.3613 | 15.03% |
| 1993 | 1.8759 | 1.4980 | 2.3302 | 1.4980 | 2.0528 | 37.04% |
| 1992 | 1.3606 | 0.8877 | 2.2193 | 0.8877 | 1.4980 | 124.99% |
| 1991 | 0.7670 | 1.1096 | 1.3316 | 0.4439 | 0.6658 | -50.00% |
| 1990 | 2.0736 | 3.7162 | 3.9348 | 1.1096 | 1.3316 | -60.70% |
| 1989 | 4.5341 | 4.4365 | 5.1424 | 3.3513 | 3.3883 | -25.40% |
| 1988 | 5.0748 | 4.0151 | 5.7965 | 4.0151 | 4.5421 | 5.04% |
| 1987 | 5.6459 | 5.9136 | 6.9663 | 3.8878 | 4.3240 | -30.06% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Northeast | $2.758B | $0.981B |
| 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 |
|---|---|---|---|
| Citizens Financial (CFG) | United States | $18.075B | 12.96 |
| Webster Financial (WBS) | United States | $9.052B | 10.10 |
| Bank OZK (OZK) | United States | $5.219B | 7.54 |
| Valley National Bancorp (VLY) | United States | $5.007B | 14.42 |
| Flagstar Financial (FLG) | United States | $4.919B | 0.00 |
| Atlantic Union Bankshares (AUB) | United States | $4.459B | 11.59 |
| Eastern Bankshares (EBC) | United States | $3.228B | 13.15 |
| Fulton Financial (FULT) | United States | $3.200B | 8.93 |
| Bancorp (TBBK) | United States | $2.497B | 12.01 |
| FB Financial (FBK) | United States | $2.006B | 12.88 |
| NBT Bancorp (NBTB) | United States | $1.990B | 13.77 |
| OFG Bancorp (OFG) | United States | $1.877B | 10.02 |
| Pathward Financial (CASH) | United States | $1.839B | 10.41 |
| Nicolet Bankshares (NIC) | United States | $1.780B | 14.41 |
| First Commonwealth Financial (FCF) | United States | $1.666B | 11.85 |
| Merchants Bancorp (MBIN) | United States | $1.500B | 6.01 |
| S&T Bancorp (STBA) | United States | $1.432B | 10.77 |
| Byline Bancorp (BY) | United States | $1.225B | 9.76 |
| Bank First National (BFC) | United States | $1.140B | 16.98 |
| ConnectOne Bancorp (CNOB) | United States | $0.891B | 12.12 |
| First Mid Bancshares (FMBH) | United States | $0.875B | 10.42 |
| Univest Of Pennsylvania (UVSP) | United States | $0.848B | 11.04 |
| Esquire Financial Holdings (ESQ) | United States | $0.766B | 17.10 |
| HBT Financial (HBT) | United States | $0.756B | 9.96 |
| Business First Bancshares (BFST) | United States | $0.709B | 9.08 |
| Metropolitan Bank Holding (MCB) | United States | $0.697B | 9.77 |
| Equity Bancshares (EQBK) | United States | $0.693B | 9.20 |
| Camden National (CAC) | United States | $0.672B | 10.66 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.664B | 9.25 |
| NB Bancorp (NBBK) | United States | $0.658B | 12.87 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.604B | 8.13 |
| TrustCo Bank Corp NY (TRST) | United States | $0.602B | 11.81 |
| SmartFinancial (SMBK) | United States | $0.553B | 14.50 |
| Eagle Bancorp (EGBN) | United States | $0.537B | 9.07 |
| Washington Trust Bancorp (WASH) | United States | $0.535B | 11.23 |
| Capital Bancorp (CBNK) | United States | $0.529B | 10.42 |
| Financial Institutions (FISI) | United States | $0.524B | 6.84 |
| Mid Penn Bancorp (MPB) | United States | $0.516B | 9.31 |
| Enterprise Bancorp Inc (EBTC) | United States | $0.507B | 12.40 |
| Peapack-Gladstone Financial (PGC) | United States | $0.497B | 15.56 |
| Shore Bancshares Inc (SHBI) | United States | $0.494B | 8.76 |
| HarborOne Bancorp (HONE) | United States | $0.494B | 18.50 |
| Peoples Financial Services (PFIS) | United States | $0.485B | 10.26 |
| CNB Financial (CCNE) | United States | $0.460B | 9.14 |
| Unity Bancorp (UNTY) | United States | $0.434B | 10.15 |
| Arrow Financial (AROW) | United States | $0.433B | 13.66 |
| Bridgewater Bancshares (BWB) | United States | $0.416B | 13.54 |
| Carter Bankshares (CARE) | United States | $0.384B | 14.65 |
| Dacotah Banks (DBIN) | United States | $0.379B | 12.73 |
| Midland States Bancorp (MSBI) | United States | $0.365B | 0.00 |
| Orange County Bancorp (OBT) | United States | $0.323B | 10.21 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.323B | 11.64 |
| Northeast Community Bancorp (NECB) | United States | $0.316B | 6.43 |
| Pioneer Bancorp (PBFS) | United States | $0.295B | 14.82 |
| Citizens & Northern Corp (CZNC) | United States | $0.291B | 10.72 |
| Citizens Financial Services (CZFS) | United States | $0.288B | 9.79 |
| Bankwell Financial (BWFG) | United States | $0.276B | 22.29 |
| First Bancorp (ME) (FNLC) | United States | $0.271B | 9.65 |
| First Of Long Island (FLIC) | United States | $0.269B | 15.42 |
| LINKBANCORP (LNKB) | United States | $0.262B | 9.12 |
| Mvb Financial (MVBF) | United States | $0.258B | 13.60 |
| Norwood Financial (NWFL) | United States | $0.240B | 12.89 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.236B | 10.89 |
| Middlefield Banc (MBCN) | United States | $0.236B | 14.53 |
| Parke Bancorp (PKBK) | United States | $0.229B | 8.03 |
| Penns Woods Bancorp (PWOD) | United States | $0.227B | 10.05 |
| Isabella Bank (ISBA) | United States | $0.215B | 13.49 |
| Princeton Bancorp (BPRN) | United States | $0.210B | 10.27 |
| Provident Bancorp (PVBC) | United States | $0.210B | 45.35 |
| First Internet Bancorp (INBK) | United States | $0.205B | 11.58 |
| LCNB (LCNB) | United States | $0.203B | 10.48 |
| Hawthorn Bancshares (HWBK) | United States | $0.202B | 10.59 |
| Virginia National Bankshares (VABK) | United States | $0.201B | 11.28 |
| Blue Foundry Bancorp (BLFY) | United States | $0.195B | 0.00 |
| First United (FUNC) | United States | $0.192B | 8.49 |
| Chain Bridge Bancorp (CBNA) | United States | $0.169B | 0.00 |
| Franklin Financial Services (FRAF) | United States | $0.162B | 13.96 |
| Hanover Bancorp (HNVR) | United States | $0.157B | 12.92 |
| BV Financial (BVFL) | United States | $0.154B | 12.01 |
| Meridian Bank (MRBK) | United States | $0.146B | 9.10 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.144B | 15.74 |
| CB Financial Services (CBFV) | United States | $0.142B | 14.77 |
| ECB Bancorp (ECBK) | United States | $0.141B | 27.95 |
| MainStreet Bank (MNSB) | United States | $0.141B | 50.72 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.135B | 52.60 |
| Union Bankshares (UNB) | United States | $0.132B | 14.79 |
| Rhinebeck Bancorp (RBKB) | United States | $0.128B | 24.08 |
| QNB (QNBC) | United States | $0.126B | 10.98 |
| CF Bankshares (CFBK) | United States | $0.124B | 10.49 |
| SR Bancorp (SRBK) | United States | $0.119B | 0.00 |
| SB Financial (SBFG) | United States | $0.118B | 9.99 |
| Community Bancorp (CMTV) | United States | $0.109B | 8.10 |
| Magyar Bancorp (MGYR) | United States | $0.103B | 11.00 |
| PSB Holdings (PSBQ) | United States | $0.099B | 9.25 |
| American Bank (AMBK) | United States | $0.098B | 10.10 |
| Patriot National Bancorp (PNBK) | United States | $0.097B | 0.00 |
| DimeCo (DIMC) | United States | $0.095B | 6.87 |
| First Keystone (FKYS) | United States | $0.095B | 14.76 |
| Southern Michigan Bancorp (SOMC) | United States | $0.094B | 8.66 |
| Bogota Financial (BSBK) | United States | $0.094B | 0.00 |
| CFSB Bancorp (CFSB) | United States | $0.090B | 0.00 |
| Jeffersonville Bancorp (JFBC) | United States | $0.089B | 7.72 |
| Winchester Bancorp (WSBK) | United States | $0.085B | 0.00 |
| Oxford Bank (OXBC) | $0.084B | 8.78 | |
| University Bancorp (UNIB) | United States | $0.083B | 0.00 |
| Freedom Financial Holdings (FDVA) | United States | $0.081B | 14.79 |
| IF Bancorp (IROQ) | United States | $0.080B | 23.39 |
| Harleysville Savings Financial (HARL) | United States | $0.080B | 9.63 |
| 1st Colonial Bancorp (FCOB) | United States | $0.076B | 9.61 |
| Community Heritage Financial (CMHF) | $0.076B | 10.68 | |
| F & M Bank (FMBM) | United States | $0.073B | 8.44 |
| Potomac Bancshares (PTBS) | $0.073B | 9.58 | |
| Cullman Bancorp (CULL) | United States | $0.067B | 20.56 |
| NSTS Bancorp (NSTS) | United States | $0.065B | 0.00 |
| FFBW (FFBW) | United States | $0.065B | 0.00 |
| Westbury Bancorp (WBBW) | United States | $0.061B | 0.00 |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.056B | 0.00 |
| First Seacoast Bancorp (FSEA) | United States | $0.054B | 0.00 |
| Cib Marine Bancshares (CIBH) | United States | $0.052B | 22.67 |
| AmeriServ Financial (ASRV) | United States | $0.048B | 13.18 |
| PB Bankshares (PBBK) | United States | $0.043B | 20.41 |
| Marathon Bancorp (MBBC) | United States | $0.029B | 0.00 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.013B | 453.00 |
| First Bank (FRBA) | United States | $0.000B | 9.34 |
| Hingham Institution For Savings (HIFS) | United States | $0.000B | 30.83 |