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

Add to My Stocks
$64.65 $0.55 (0.86%) INDB stock closing price Feb 22, 2017 (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
2017-02-2263.6564.9063.5064.6511582222.295.25
2017-02-2164.0064.4063.6064.105202422.105.20
2017-02-1763.5063.8562.9063.8011042922.005.18
2017-02-1662.7563.7062.5063.659480621.955.17
2017-02-1562.3562.8062.0562.8012704321.665.10
2017-02-1462.2563.0061.8562.5010609921.555.07
2017-02-1362.0063.0562.0062.257874721.475.05
2017-02-1061.7562.1061.4061.9512781421.365.03
2017-02-0960.5061.5060.5061.407746721.174.98
2017-02-0860.8561.0060.0060.5011311020.864.91
2017-02-0761.1561.9060.7061.209372221.104.97
2017-02-0662.0062.5061.1061.157094121.094.96
2017-02-0361.1062.5061.1062.3513592621.505.06
2017-02-0261.5561.6060.5560.958777421.024.95
2017-02-0162.2564.1561.6561.859782321.335.02
2017-01-3161.8562.8060.6662.3515006821.505.06
2017-01-3062.9563.0061.9062.0011136221.385.03
2017-01-2764.0564.0563.2063.456889721.885.15
2017-01-2663.9064.2563.3564.008851422.075.19
2017-01-2563.2064.7062.7064.1014591822.105.20
2017-01-2461.9563.6561.8563.3022011321.835.14
2017-01-2362.8063.3561.6562.1013430621.415.04
2017-01-2060.0066.5557.2063.2025375221.795.13
2017-01-1968.1568.1566.7066.956361222.325.45
2017-01-1867.7568.3066.8068.055967022.685.54
2017-01-1768.1568.1566.8567.059733922.355.45
2017-01-160.000.000.0068.700N/AN/A
2017-01-1368.9070.6568.0568.709137622.905.59
2017-01-1269.8069.8067.6568.556043422.855.58
2017-01-1169.0570.4068.8570.259203323.425.71
2017-01-1068.5069.9068.1569.7515693523.255.67
2017-01-0969.4069.9068.4068.5511297022.855.58
2017-01-0670.1570.7569.1069.706504323.235.67
2017-01-0571.4571.6569.2569.858436023.285.68
2017-01-0470.7571.6070.0071.459536223.825.81
2017-01-0370.9071.1569.6570.3511427723.455.72
2017-01-020.000.000.0070.450N/AN/A
2016-12-3070.8570.8570.0570.456978623.485.73
2016-12-2970.5571.4069.7570.557472623.525.74
2016-12-2870.7570.8070.1070.557166023.525.74
2016-12-2770.0070.6069.3570.604959623.535.74
2016-12-260.000.000.0069.800N/AN/A
2016-12-2369.5070.0069.3069.803350523.275.68
2016-12-2269.9570.4569.0569.557162323.185.66
2016-12-2170.2570.5569.5069.656948123.225.67
2016-12-2071.0571.4570.0070.5510851323.525.74
2016-12-1969.7070.6569.1570.4515136723.485.73
2016-12-1670.8071.9569.8570.1537299923.385.71
2016-12-1569.1571.1568.9070.9515518723.655.77
2016-12-1467.8069.6567.8068.9012700122.975.60
2016-12-1368.6069.0867.7068.3020656722.775.56
2016-12-1269.7570.1068.1068.459085122.825.57
2016-12-0970.6070.6069.0569.7012756623.235.67
2016-12-0869.6571.4569.4570.3017859323.435.72
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
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 71.45 Jan 04,2017
Min Stock Price 26.07 Jun 05,2012
Avg Stock Price 40.42

Independent Bank Corp. Historical PE ratio: Past 5 years

Max PE Ratio 23.82 Jan 04,2017
Min PE Ratio 12.07 Jun 05,2012
Avg PE Ratio 17.18

Independent Bank Corp. Historical PS ratio: Past 5 years

Max PS Ratio 5.81 Jan 04,2017
Min PS Ratio 2.26 Jun 04,2012
Avg PS Ratio 3.42

INDB Industry Peers

Company Price Change (%)
Eagle Bancorp (EGBN)62.950.7 (1.12%)
Nbt Bancorp (NBTB)41.810.25 (0.6%)
Century Bancorp (CNBKA)62.530.08 (0.13%)
Enterprise Bancorp (EBTC)34.490.29 (0.85%)
Provident Bancorp (PVBC)19.30.4 (2.03%)
Brookline Bancorp (BRKL)16.10.1 (0.63%)
Boston Private Financial Holdings (BPFH)17.30.1 (0.58%)

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 64.1 and 52024 shares of INDB were traded on 21 Feb, 2017. The company's P/S ratio was at a high of 5.81 on 04 Jan, 2017 according to our Independent Bank Corp. stock market history data. .