Independent Bank - 15 Year Stock Price History | INDB
Historical daily share price chart and data for Independent Bank since 2011 adjusted for splits and dividends. The latest closing stock price for Independent Bank as of September 18, 2026 is 82.24.
- The all-time high Independent Bank stock closing price was 87.17 on July 16, 2026.
- The Independent Bank 52-week high stock price is 87.50, which is 6.4% above the current share price.
- The Independent Bank 52-week low stock price is 63.33, which is 23% below the current share price.
- The average Independent Bank stock price for the last 52 weeks is 77.75.
| Independent Bank Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 79.8242 | 72.0096 | 87.1700 | 72.0096 | 82.2400 | 14.38% |
| 2025 | 64.0608 | 60.0404 | 75.7338 | 51.4276 | 71.9014 | 17.89% |
| 2024 | 53.6204 | 59.5381 | 70.6086 | 42.8158 | 60.9906 | 1.60% |
| 2023 | 52.5965 | 72.2986 | 72.5002 | 39.0059 | 60.0307 | -18.86% |
| 2022 | 71.0703 | 71.1578 | 79.6623 | 64.8807 | 73.9810 | 6.25% |
| 2021 | 67.3375 | 60.5179 | 82.2076 | 57.9411 | 69.6291 | 14.36% |
| 2020 | 54.3475 | 67.5140 | 67.5140 | 41.2895 | 60.8846 | -9.62% |
| 2019 | 62.1362 | 57.0320 | 69.5159 | 52.0837 | 67.3683 | 21.11% |
| 2018 | 61.2008 | 53.8871 | 72.3658 | 52.8884 | 55.6238 | 2.71% |
| 2017 | 51.6782 | 53.5172 | 58.7834 | 45.9099 | 54.1585 | 1.05% |
| 2016 | 38.2943 | 33.8700 | 53.7518 | 30.7673 | 53.5933 | 54.83% |
| 2015 | 33.1732 | 30.5852 | 38.6044 | 27.5158 | 34.6141 | 11.16% |
| 2014 | 27.1199 | 27.2645 | 31.5308 | 24.5962 | 31.1380 | 12.16% |
| 2013 | 23.9197 | 20.6331 | 27.8676 | 20.5431 | 27.7612 | 38.54% |
| 2012 | 19.5570 | 18.8562 | 21.4234 | 17.6615 | 20.0378 | 9.19% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Northeast | $3.896B | $1.171B |
| 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 | $28.236B | 14.54 |
| Webster Financial (WBS) | United States | $12.569B | 12.31 |
| Central Bancompany (CBC) | United States | $7.628B | 0.00 |
| Valley National Bancorp (VLY) | United States | $7.510B | 11.52 |
| Atlantic Union Bankshares (AUB) | United States | $5.574B | 10.72 |
| Bank OZK (OZK) | United States | $5.357B | 7.91 |
| Eastern Bankshares (EBC) | United States | $4.936B | 12.71 |
| Fulton Financial (FULT) | United States | $4.467B | 10.40 |
| Nicolet Bankshares (NIC) | United States | $3.521B | 15.10 |
| NBT Bancorp (NBTB) | United States | $2.676B | 12.62 |
| FB Financial (FBK) | United States | $2.667B | 11.88 |
| Beacon Financial (BBT) | United States | $2.584B | 11.42 |
| Merchants Bancorp (MBIN) | United States | $2.392B | 10.46 |
| OFG Bancorp (OFG) | United States | $2.219B | 10.33 |
| First Commonwealth Financial (FCF) | United States | $2.132B | 12.94 |
| Bancorp (TBBK) | United States | $2.049B | 9.44 |
| S&T Bancorp (STBA) | United States | $1.769B | 13.34 |
| Byline Bancorp (BY) | United States | $1.695B | 11.27 |
| Bank First National (BFC) | United States | $1.688B | 17.70 |
| ConnectOne Bancorp (CNOB) | United States | $1.590B | 10.00 |
| Pathward Financial (CASH) | United States | $1.582B | 9.55 |
| Esquire Financial Holdings (ESQ) | United States | $1.491B | 19.87 |
| First Mid Bancshares (FMBH) | United States | $1.330B | 11.28 |
| HBT Financial (HBT) | United States | $1.310B | 13.09 |
| Univest Of Pennsylvania (UVSP) | United States | $1.172B | 12.28 |
| Metropolitan Bank Holding (MCB) | United States | $1.106B | 11.29 |
| CNB Financial (CCNE) | United States | $1.012B | 9.79 |
| Equity Bancshares (EQBK) | United States | $1.010B | 9.59 |
| Business First Bancshares (BFST) | United States | $1.003B | 10.45 |
| Horizon Bancorp (IN) (HBNC) | United States | $1.000B | 10.64 |
| NB Bancorp (NBBK) | United States | $0.998B | 12.05 |
| Camden National (CAC) | United States | $0.972B | 11.05 |
| TrustCo Bank Corp NY (TRST) | United States | $0.965B | 15.74 |
| Mid Penn Bancorp (MPB) | United States | $0.936B | 11.88 |
| SmartFinancial (SMBK) | United States | $0.884B | 15.03 |
| Eagle Bancorp (EGBN) | United States | $0.863B | 0.00 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.827B | 9.45 |
| Independent Bank (IBCP) | United States | $0.804B | 10.53 |
| Peapack-Gladstone Financial (PGC) | United States | $0.803B | 15.72 |
| Financial Institutions (FISI) | United States | $0.801B | 10.08 |
| Shore Bancshares Inc (SHBI) | United States | $0.775B | 10.75 |
| Washington Trust Bancorp (WASH) | United States | $0.750B | 13.65 |
| Peoples Financial Services (PFIS) | United States | $0.706B | 7.86 |
| Arrow Financial (AROW) | United States | $0.702B | 11.92 |
| Midland States Bancorp (MSBI) | United States | $0.696B | 14.09 |
| Carter Bankshares (CARE) | United States | $0.682B | 19.24 |
| Hingham Institution For Savings (HIFS) | United States | $0.663B | 16.88 |
| Unity Bancorp (UNTY) | United States | $0.584B | 10.47 |
| Capital Bancorp (CBNK) | United States | $0.584B | 11.11 |
| Bridgewater Bancshares (BWB) | United States | $0.580B | 12.30 |
| Dacotah Banks (DBIN) | United States | $0.578B | 11.80 |
| Bankwell Financial (BWFG) | United States | $0.532B | 12.48 |
| Orange County Bancorp (OBT) | United States | $0.516B | 10.84 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.489B | 12.21 |
| Citizens & Northern Corp (CZNC) | United States | $0.463B | 14.03 |
| Avidia Bancorp (AVBC) | United States | $0.451B | 23.78 |
| Pioneer Bancorp (PBFS) | United States | $0.450B | 22.66 |
| Parke Bancorp (PKBK) | United States | $0.398B | 8.82 |
| First Bancorp (ME) (FNLC) | United States | $0.397B | 10.44 |
| Mvb Financial (MVBF) | United States | $0.397B | 42.49 |
| Citizens Financial Services (CZFS) | United States | $0.391B | 9.51 |
| Norwood Financial (NWFL) | United States | $0.379B | 10.35 |
| Northeast Community Bancorp (NECB) | United States | $0.376B | 8.75 |
| LINKBANCORP (LNKB) | United States | $0.327B | 12.31 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.318B | 10.44 |
| Chain Bridge Bancorp (CBNA) | United States | $0.309B | 11.58 |
| Princeton Bancorp (BPRN) | United States | $0.297B | 11.45 |
| Isabella Bank (ISBA) | United States | $0.294B | 14.17 |
| Blue Foundry Bancorp (BLFY) | United States | $0.293B | 0.00 |
| Franklin Financial Services (FRAF) | United States | $0.287B | 11.62 |
| First United (FUNC) | United States | $0.286B | 10.26 |
| Middlefield Banc (MBCN) | United States | $0.283B | 14.66 |
| First National (FXNC) | United States | $0.280B | 13.04 |
| QNB (QNBC) | United States | $0.279B | 11.91 |
| LCNB (LCNB) | United States | $0.268B | 10.86 |
| Hawthorn Bancshares (HWBK) | United States | $0.267B | 10.14 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.265B | 13.05 |
| Virginia National Bankshares (VABK) | United States | $0.255B | 10.32 |
| First Internet Bancorp (INBK) | United States | $0.243B | 0.00 |
| Community Bancorp (CMTV) | United States | $0.234B | 12.69 |
| Meridian Bank (MRBK) | United States | $0.227B | 9.25 |
| CF Bankshares (CFBK) | United States | $0.221B | 11.86 |
| PSB Holdings (PSBQ) | United States | $0.209B | 14.75 |
| Rhinebeck Bancorp (RBKB) | United States | $0.203B | 18.24 |
| CB Financial Services (CBFV) | United States | $0.189B | 12.47 |
| Hanover Bancorp (HNVR) | United States | $0.188B | 16.75 |
| SB Financial (SBFG) | United States | $0.184B | 10.96 |
| ECB Bancorp (ECBK) | United States | $0.183B | 15.27 |
| BV Financial (BVFL) | United States | $0.181B | 10.62 |
| MainStreet Bank (MNSB) | United States | $0.176B | 12.09 |
| DimeCo (DIMC) | United States | $0.164B | 8.71 |
| SR Bancorp (SRBK) | United States | $0.159B | 47.85 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.158B | 0.00 |
| American Bank (AMBK) | United States | $0.147B | 10.50 |
| F & M Bank (FMBM) | United States | $0.145B | 9.98 |
| Southern Michigan Bancorp (SOMC) | United States | $0.144B | 11.74 |
| Hoyne Bancorp (HYNE) | United States | $0.134B | 0.00 |
| Magyar Bancorp (MGYR) | United States | $0.125B | 10.37 |
| Community Heritage Financial (CMHF) | $0.121B | 11.05 | |
| Winchester Bancorp (WSBK) | United States | $0.121B | 26.57 |
| Harleysville Savings Financial (HARL) | United States | $0.119B | 9.82 |
| First Keystone (FKYS) | United States | $0.119B | 14.92 |
| Potomac Bancshares (PTBS) | $0.119B | 10.29 | |
| Jeffersonville Bancorp (JFBC) | United States | $0.119B | 9.06 |
| Union Bankshares (UNB) | United States | $0.119B | 9.18 |
| Bogota Financial (BSBK) | United States | $0.118B | 44.00 |
| University Bancorp (UNIB) | United States | $0.115B | 0.00 |
| Patriot National Bancorp (PNBK) | United States | $0.115B | 0.00 |
| Oxford Bank (OXBC) | $0.112B | 11.66 | |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.098B | 84.29 |
| IF Bancorp (IROQ) | United States | $0.093B | 17.33 |
| Ballston Spa Bancorp (BSPA) | United States | $0.092B | 0.00 |
| Cullman Bancorp (CULL) | United States | $0.092B | 0.00 |
| Freedom Financial Holdings (FDVA) | United States | $0.084B | 0.00 |
| AmeriServ Financial (ASRV) | United States | $0.081B | 9.39 |
| First Seacoast Bancorp (FSEA) | United States | $0.081B | 0.00 |
| First Resource Bancorp (FRSB) | United States | $0.078B | 7.91 |
| NSTS Bancorp (NSTS) | United States | $0.074B | 0.00 |
| FFBW (FFBW) | United States | $0.066B | 21.72 |
| Cib Marine Bancshares (CIBH) | United States | $0.060B | 29.14 |
| West Shore Bank (WSSH) | $0.053B | 0.00 | |
| Pioneer Bankshares (PNBI) | United States | $0.051B | 12.81 |
| PB Bankshares (PBBK) | United States | $0.051B | 20.21 |
| Marathon Bancorp (MBBC) | United States | $0.046B | 22.97 |