analyst
IN
NASDAQ · INDB
Independent Bank Corp.
Financial Services · Banks - Regional
$82.54
Down-$1.36 (-1.62%)
Updated Sep 9, 2026, 9:48 AM
SID Score
6.4/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 3.81B
- P/E ratio
- 12.58
- Dividend yield
- 2.83%
- 52-week range
- $63.33 – $87.50
- Volume
- 283.51K
- Avg. volume
- 302.94K
Price performance
INDB price history
1M range · 20 trading sessions · Daily adjusted prices
INDB closed at $82.54 after 20 trading sessions, down 2.67% for the selected period.
- Last close
- $82.54
- Period change
- -2.67%
- Period low
- $79.94
- Period high
- $86.04
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 8, 2026 | $83.46 | $83.46 | $82.24 | $82.54 | 283.51K |
| Sep 4, 2026 | $82.50 | $84.02 | $82.50 | $83.90 | 217.1K |
| Sep 3, 2026 | $82.02 | $82.99 | $82.02 | $82.88 | 269.84K |
| Sep 2, 2026 | $80.39 | $82.35 | $79.87 | $81.65 | 285.4K |
| Sep 1, 2026 | $81.06 | $81.44 | $79.69 | $79.94 | 185.37K |
| Aug 31, 2026 | $81.99 | $82.06 | $81.02 | $81.18 | 147.67K |
| Aug 28, 2026 | $82.66 | $83.4199 | $81.745 | $82.06 | 195.39K |
| Aug 27, 2026 | $82.27 | $82.57 | $81.0805 | $82.42 | 194.97K |
| Aug 26, 2026 | $83.48 | $83.48 | $82.62 | $82.78 | 235.58K |
| Aug 25, 2026 | $83.48 | $83.735 | $82.77 | $83.19 | 303.51K |
| Aug 24, 2026 | $83.66 | $84.52 | $83.34 | $83.48 | 365.68K |
| Aug 21, 2026 | $84.00 | $84.425 | $82.82 | $83.73 | 331.67K |
| Aug 20, 2026 | $82.99 | $83.87 | $82.7397 | $83.51 | 337.85K |
| Aug 19, 2026 | $85.37 | $85.51 | $83.15 | $83.33 | 365.48K |
| Aug 18, 2026 | $86.33 | $86.38 | $84.75 | $85.34 | 271.12K |
| Aug 17, 2026 | $85.51 | $86.56 | $85.48 | $86.04 | 281.6K |
| Aug 14, 2026 | $85.43 | $86.22 | $85.43 | $85.94 | 173.49K |
| Aug 13, 2026 | $85.96 | $86.22 | $85.29 | $85.50 | 230.02K |
| Aug 12, 2026 | $84.93 | $85.73 | $84.695 | $85.33 | 231.03K |
| Aug 11, 2026 | $83.89 | $84.97 | $83.89 | $84.80 | 199.32K |
Latest INDB news
The latest Smart Investors Daily articles mentioning INDB.
Stock researchMarket Activity · Institutional Ownership
Loading stock research…