Independent Bank Corp. Stock Price History (NASDAQ:INDB)

Add to My Stocks
$70.3 $0.95 (1.37%) INDB stock closing price Dec 08, 2016 (Closing)

The 10 year data of Independent Bank Corp. stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Independent Bank Corp. P/E ratio, and PS ratio. The Independent Bank Corp. stock price history chart shows that the stock price was at a low of 10.94 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0869.6571.4569.4570.3017819323.435.72
2016-12-0767.7569.3566.9569.359863123.125.64
2016-12-0666.8568.3065.8067.6511205522.555.50
2016-12-0565.3066.8565.3066.809599322.275.43
2016-12-0264.7565.3063.9364.8510525521.625.28
2016-12-0165.6065.7564.6064.9517450321.655.28
2016-11-3065.9066.3064.7565.1013245721.705.30
2016-11-2965.4566.0064.8565.1019729621.705.30
2016-11-2865.8065.9064.8065.2010459821.735.30
2016-11-2567.1067.4565.5566.255478622.085.39
2016-11-240.000.000.0066.950N/AN/A
2016-11-2366.0567.4565.4566.959989822.325.45
2016-11-2264.9066.1064.7566.0510606222.025.37
2016-11-2165.0065.0063.9564.859935221.625.28
2016-11-1864.7564.9564.4064.7018112321.575.26
2016-11-1764.3064.9063.3064.759610421.585.27
2016-11-1663.6564.0562.7064.059035221.355.21
2016-11-1562.7063.8562.0063.657824021.225.18
2016-11-1463.9564.5562.3063.3513604021.125.15
2016-11-1160.2063.1560.2062.8023899920.935.11
2016-11-1057.0060.5556.8560.1016266620.034.89
2016-11-0954.6557.4054.5057.3014064919.104.66
2016-11-0854.2554.6053.2554.206588018.074.41
2016-11-0754.3554.9053.6554.607980018.204.44
2016-11-0453.6054.1353.0053.355395917.784.34
2016-11-0353.5053.8053.0053.253707317.754.33
2016-11-0253.8053.8052.9053.056596617.684.32
2016-11-0155.5055.5053.7053.759612717.924.37
2016-10-3154.8555.3054.6055.159810118.384.49
2016-10-2855.1555.1554.2054.759141218.254.45
2016-10-2754.7055.3054.7055.007333218.334.47
2016-10-2656.0056.1054.1554.207128818.074.41
2016-10-2555.8056.4055.0556.2011594218.734.57
2016-10-2454.0556.0053.9555.8310807818.614.54
2016-10-2151.9053.8547.5053.605780517.874.36
2016-10-2053.1053.7052.6553.556260518.284.40
2016-10-1952.8553.6052.8553.256569218.174.37
2016-10-1852.7052.7552.2552.555569717.944.31
2016-10-1752.6552.8552.2052.254271717.834.29
2016-10-1452.7653.1247.5052.725021717.994.33
2016-10-1353.0553.0551.8452.217822417.824.29
2016-10-1253.7353.9853.2553.395274518.224.38
2016-10-1154.0354.2953.2053.614362718.304.40
2016-10-1053.9354.5153.5454.075832518.454.44
2016-10-0753.9553.9553.3253.648632418.314.40
2016-10-0653.7954.1453.4253.905228618.404.43
2016-10-0553.4454.2453.4453.886299918.394.42
2016-10-0453.5753.8153.0853.386319618.224.38
2016-10-0353.6954.0153.1153.398065118.224.38
2016-09-3053.6254.3853.1854.099823218.464.44
2016-09-2954.2054.2553.3853.455617918.244.39
2016-09-2853.5054.1053.3154.075994818.454.44
2016-09-2752.4053.5752.3253.318026718.204.38
2016-09-2653.1353.1352.5052.5515293017.944.31
2016-09-2353.4153.6953.0053.586425118.294.40
2016-09-2252.8053.7952.8053.707353518.334.41
2016-09-2152.6853.1252.4752.968439618.084.35
2016-09-2052.1952.8550.8452.588207517.954.32
2016-09-1952.7553.8851.9653.045509518.104.35
2016-09-1652.8652.8952.1752.5516021217.944.31
2016-09-1552.1752.7552.1052.674034417.984.32
2016-09-1452.3853.1451.9051.975500117.744.27
2016-09-1352.7652.8452.1152.505773017.924.31
2016-09-1252.5653.2051.9453.196440318.154.37
2016-09-0952.9053.3552.5452.626892017.964.32
2016-09-0853.0053.3152.6953.075929918.114.36
2016-09-0752.8453.0552.2853.028758018.104.35
2016-09-0653.3053.3052.1052.868056318.044.34
2016-09-050.000.000.0053.320N/AN/A
2016-09-0252.9353.3452.5653.329305118.204.38
2016-09-0152.9853.0052.1252.978520118.084.35
2016-08-3153.3953.6051.0752.9819164518.084.35
2016-08-3053.6554.1253.5053.914547418.404.43
2016-08-2953.2453.9553.1353.466266018.254.39
2016-08-2652.9353.3852.4053.274173818.184.37
2016-08-2552.6452.9352.4352.893458618.054.34
2016-08-2452.2752.6451.7052.603580217.954.32
2016-08-2352.2652.5252.2652.393910417.884.30
2016-08-2252.3452.7251.9052.057362317.774.27
2016-08-1952.2052.4951.8352.347085717.864.30
2016-08-1851.5552.2751.4752.224927217.824.29
2016-08-1751.7752.3151.7751.867069617.704.26
2016-08-1651.6852.1751.5051.835197317.694.26
2016-08-1550.7451.9150.7451.786403917.674.25
2016-08-1250.6750.9750.4650.922443717.384.18
2016-08-1151.0951.4650.0951.045424317.424.19
2016-08-1051.2351.4550.2650.867423717.364.18
2016-08-0951.0151.6750.3551.414045917.554.22
2016-08-0851.4551.6050.8851.053243917.424.19
Get more Data

Independent Bank Corp. Stock Chart

View INDB PE ratio, PS ratio stocks charts and compare with peers.
INDB Chart
Note: Compare Independent Bank Corp. stock price history with the index and industry peers.

Independent Bank Corp. Historical Prices: Past 5 years

Max Stock Price 70.3 Dec 08,2016
Min Stock Price 25.84 Dec 14,2011
Avg Stock Price 38.84

Independent Bank Corp. Historical PE ratio: Past 5 years

Max PE Ratio 23.43 Dec 08,2016
Min PE Ratio 11.96 Dec 14,2011
Avg PE Ratio 16.81

Independent Bank Corp. Historical PS ratio: Past 5 years

Max PS Ratio 5.72 Dec 08,2016
Min PS Ratio 2.22 Dec 14,2011
Avg PS Ratio 3.31

INDB Industry Peers

Company Price Change (%)
Great Western Bancorp (GWB)41.070.24 (0.59%)
Eagle Bancorp (EGBN)61.651.25 (2.07%)
Century Bancorp (CNBKA)58.40 (0%)
Enterprise Bancorp (EBTC)33.130.04 (0.12%)
Provident Bancorp (PVBC)18.70.05 (0.27%)
Brookline Bancorp (BRKL)16.050.15 (0.94%)
Boston Private Financial Holdings (BPFH)15.750.25 (1.61%)

We provide Independent Bank Corp. historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Independent Bank Corp. stock analysis. Independent Bank Corp. stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 69.35 and 98631 shares of INDB were traded on 07 Dec, 2016. .