earnings
IN
NASDAQ · INDB
Independent Bank Corp.
Financial Services · Banks - Regional
$83.71
Up+$0.99 (+1.20%)
Updated Oct 30, 2026, 7:02 AM
SID Score
7.1/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 3.81B
- P/E ratio
- 12.58
- Dividend yield
- 2.80%
- 52-week range
- $65.45 – $87.50
- Volume
- 302.74K
- Avg. volume
- 302.94K
Price performance · INDB
INDB price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 29, 2026
INDB closed at $83.71 after 21 trading sessions, up 6.06% for the selected period.
- Last close
- $83.71
- Period change
- +6.06%
- Period low
- $76.04
- Period high
- $83.72
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | $83.205 | $84.455 | $83.205 | $83.71 | 302.74K |
| Oct 28, 2026 | $83.13 | $83.32 | $81.97 | $82.72 | 330.08K |
| Oct 27, 2026 | $84.40 | $84.46 | $83.01 | $83.25 | 525.81K |
| Oct 26, 2026 | $83.91 | $84.91 | $83.45 | $83.70 | 351.76K |
| Oct 23, 2026 | $82.98 | $83.90 | $82.72 | $83.72 | 403.67K |
| Oct 22, 2026 | $81.32 | $83.485 | $81.32 | $83.43 | 515.94K |
| Oct 21, 2026 | $81.00 | $81.375 | $80.36 | $81.30 | 486.44K |
| Oct 20, 2026 | $79.46 | $81.42 | $79.46 | $80.88 | 444.41K |
| Oct 19, 2026 | $79.82 | $80.52 | $79.11 | $79.46 | 453.37K |
| Oct 16, 2026 | $78.28 | $81.205 | $78.06 | $79.88 | 774.81K |
| Oct 15, 2026 | $76.84 | $77.54 | $76.15 | $77.08 | 654.99K |
| Oct 14, 2026 | $75.47 | $76.465 | $75.03 | $76.04 | 628.83K |
| Oct 13, 2026 | $77.36 | $78.16 | $76.32 | $76.76 | 364.07K |
| Oct 12, 2026 | $77.035 | $78.15 | $76.96 | $77.16 | 596.05K |
| Oct 9, 2026 | $77.12 | $77.4325 | $76.52 | $77.02 | 413.36K |
| Oct 8, 2026 | $78.21 | $78.54 | $76.24 | $77.12 | 1.08M |
| Oct 7, 2026 | $78.31 | $79.46 | $77.905 | $78.21 | 392.07K |
| Oct 6, 2026 | $80.11 | $80.615 | $79.20 | $79.39 | 355.3K |
| Oct 5, 2026 | $80.09 | $80.27 | $78.905 | $79.71 | 453.66K |
| Oct 2, 2026 | $79.78 | $80.73 | $79.09 | $80.06 | 561.7K |
| Oct 1, 2026 | $77.23 | $79.10 | $76.67 | $78.93 | 397.16K |
Latest INDB news
The latest Smart Investors Daily articles mentioning INDB.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…