analyst
IN
NYSE · INDB
Independent Bank Corp.
Financial Services · Banks - Regional
$78.16
Down-$1.38 (-1.73%)
Updated Sep 30, 2026, 4:09 AM
SID Score
5.6/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 3.81B
- P/E ratio
- 12.58
- Dividend yield
- 2.99%
- 52-week range
- $63.33 – $87.50
- Volume
- 343.49K
- Avg. volume
- 302.94K
Price performance · INDB
INDB price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Sep 29, 2026
INDB closed at $78.16 after 20 trading sessions, down 2.23% for the selected period.
- Last close
- $78.16
- Period change
- -2.23%
- Period low
- $78.16
- Period high
- $83.90
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 29, 2026 | $79.51 | $79.695 | $77.82 | $78.16 | 343.49K |
| Sep 28, 2026 | $80.48 | $80.63 | $79.35 | $79.54 | 359.44K |
| Sep 25, 2026 | $80.82 | $81.74 | $80.69 | $81.20 | 275.07K |
| Sep 24, 2026 | $80.28 | $80.66 | $79.34 | $80.24 | 346.73K |
| Sep 23, 2026 | $79.91 | $80.90 | $79.75 | $79.79 | 295.51K |
| Sep 22, 2026 | $81.865 | $81.865 | $80.28 | $80.30 | 371.27K |
| Sep 21, 2026 | $82.30 | $82.495 | $81.17 | $81.20 | 327.52K |
| Sep 18, 2026 | $81.98 | $82.53 | $81.20 | $82.24 | 1.26M |
| Sep 17, 2026 | $83.26 | $83.26 | $81.99 | $82.42 | 329.03K |
| Sep 16, 2026 | $83.64 | $83.81 | $81.07 | $82.475 | 448.65K |
| Sep 15, 2026 | $83.38 | $84.34 | $83.38 | $83.64 | 376.29K |
| Sep 14, 2026 | $82.80 | $83.90 | $82.47 | $83.43 | 307.21K |
| Sep 11, 2026 | $83.77 | $84.02 | $81.80 | $82.74 | 274.96K |
| Sep 10, 2026 | $82.19 | $82.83 | $81.31 | $82.80 | 398.97K |
| Sep 9, 2026 | $81.79 | $82.87 | $81.74 | $82.31 | 307.4K |
| 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 |
Latest INDB news
The latest Smart Investors Daily articles mentioning INDB.
Stock researchResearch & News · Analysis
Company
OverviewForecastEarnings — requires Earnings Calls and Results accessDividend — requires Dividend Research accessFinancials
Market Activity
OptionsInsider Trades — requires Insider Buying and Selling accessShort InterestInstitutional Ownership — requires Institutional Ownership accessSentiment
Research & News
Loading stock research…