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

Add to My Stocks
$71.6 $0.15 (0.21%) INDB stock closing price Jul 27, 2017 (Closing)

View and download Independent Bank Corp. stock price history for the last 10 years. 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 high of 72.4 on 25 Jul, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2771.8072.5071.0571.606894319.355.73
2017-07-2672.5072.5070.9571.758796419.395.74
2017-07-2572.0073.1571.6572.4012998519.575.79
2017-07-2471.3572.0070.7571.209287324.145.77
2017-07-2169.3572.3568.6071.3526157024.195.78
2017-07-2066.5567.0565.2566.356960222.495.38
2017-07-1966.4566.9066.2066.705304522.615.41
2017-07-1866.1066.3565.5066.206432822.445.37
2017-07-1766.5066.8566.0066.605232822.585.40
2017-07-1466.5566.8065.8566.557191122.565.39
2017-07-1367.2567.4066.4067.054933322.735.43
2017-07-1266.7067.7066.6567.204693322.785.45
2017-07-1166.9066.9566.0066.905877022.685.42
2017-07-1067.0567.6066.4566.803648122.645.41
2017-07-0767.3067.5066.5567.355736922.835.46
2017-07-0667.5568.3566.4066.707400822.615.41
2017-07-0568.2068.2067.0567.656561322.935.48
2017-07-0366.9568.9066.9568.553510023.245.56
2017-06-3067.7067.7066.4066.654738722.595.40
2017-06-2968.1068.6066.7067.358004522.835.46
2017-06-2866.3567.6566.3467.2813252222.815.45
2017-06-2766.0566.4065.2065.9511537422.365.35
2017-06-2665.0566.1064.7565.6513184222.255.32
2017-06-2363.9064.7563.6564.6017883521.905.24
2017-06-2263.6063.9062.7063.655946021.585.16
2017-06-2165.0565.0563.9064.006789621.705.19
2017-06-2065.7065.7564.8564.854680321.985.26
2017-06-1966.0066.5565.6565.858348622.325.34
2017-06-1665.3566.5565.3565.8024267922.315.33
2017-06-1565.6066.7565.6066.307249122.485.37
2017-06-1466.2066.7565.1066.255185322.465.37
2017-06-1366.2567.0065.9566.607036822.585.40
2017-06-1266.8067.7064.7065.9014488422.345.34
2017-06-0964.8067.4064.3566.7511339822.635.41
2017-06-0862.0565.3062.0564.307821721.805.21
2017-06-0761.8062.5061.6562.056099821.035.03
2017-06-0661.1562.0060.3061.506111620.854.98
2017-06-0562.1562.6061.7561.804392620.955.01
2017-06-0261.3063.0061.2061.858470420.975.01
2017-06-0160.8061.7559.9061.706240120.925.00
2017-05-3160.9561.3059.6560.457375120.494.90
2017-05-3061.6061.6060.3561.054890320.704.95
2017-05-290.000.000.0061.850N/AN/A
2017-05-2661.6062.1561.3061.855954420.975.01
2017-05-2562.0562.7061.2562.056191321.035.03
2017-05-2462.4562.7561.3561.755934520.935.01
2017-05-2361.7062.8061.1062.406596921.155.06
2017-05-2261.3561.8060.6561.555102020.864.99
2017-05-1962.0062.3560.8561.2023699220.754.96
2017-05-1860.7562.4560.7562.1011430421.055.03
2017-05-1763.4063.8560.4560.8012956920.614.93
2017-05-1664.8564.9062.9564.708176321.935.24
2017-05-1564.9565.5562.5064.8013086721.975.25
2017-05-1263.3063.5562.5563.4510124721.515.14
2017-05-1164.3564.5563.3063.6010550121.565.15
2017-05-1064.2565.1564.2064.758710421.955.25
2017-05-0964.5065.1063.9064.6511905921.925.24
2017-05-0864.0064.6063.8064.406204921.835.22
2017-05-0564.6064.6063.2364.057427321.715.19
2017-05-0464.1564.8063.7064.304373621.805.21
2017-05-0363.0563.9062.7063.806257721.635.17
2017-05-0263.8064.0562.8563.405314421.495.14
2017-05-0163.2564.0562.6063.759760721.615.17
2017-04-2865.2565.9563.2063.3010624221.465.13
2017-04-2766.7566.9565.0565.1511668722.095.28
2017-04-2665.3567.5065.3566.5010645522.545.39
2017-04-2565.8566.4065.7065.808076822.315.33
2017-04-2465.2066.4064.8065.309988922.145.29
2017-04-2163.6564.7562.7564.1019186221.735.20
2017-04-2063.2564.9063.0064.8510847422.365.26
2017-04-1962.3063.5062.3062.857169021.315.09
2017-04-1861.8062.1561.2061.955542221.005.02
2017-04-1761.0562.2560.5562.205505921.095.04
2017-04-140.000.000.0060.900N/AN/A
2017-04-1361.6062.0560.8060.906941120.644.94
2017-04-1262.8063.0061.7561.905626120.985.02
2017-04-1161.6563.1561.6063.105942221.395.11
2017-04-1062.2562.7061.1062.008162121.025.03
2017-04-0762.0062.5061.5562.0515362421.035.03
2017-04-0662.0062.8561.4062.3510088421.145.05
2017-04-0564.0064.3061.9562.1010676021.055.03
2017-04-0463.3564.0063.0563.605911021.565.15
2017-04-0365.2065.2063.0863.608908421.565.15
2017-03-3165.9566.3064.9565.0021634422.035.27
2017-03-3062.9066.1362.9066.0515306322.395.35
2017-03-2962.3063.1061.7562.9013266321.325.10
2017-03-2860.1561.9559.8061.9511119221.005.02
2017-03-2759.4060.5558.3060.4010823420.484.90
2017-03-2461.0061.5059.8560.3515361320.464.89
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 72.4 Jul 25,2017
Min Stock Price 27.96 Dec 07,2012
Avg Stock Price 43.52

Independent Bank Corp. Historical PE ratio: Past 5 years

Max PE Ratio 24.19 Jul 21,2017
Min PE Ratio 13.84 Dec 07,2012
Avg PE Ratio 17.92

Independent Bank Corp. Historical PS ratio: Past 5 years

Max PS Ratio 5.81 Jan 04,2017
Min PS Ratio 2.4 Dec 05,2012
Avg PS Ratio 3.67

INDB Industry Peers

Company Price Change (%)
Eagle Bancorp (EGBN)62.050.05 (0.08%)
United Community Banks (UCBI)28.210.35 (1.23%)
Century Bancorp (CNBKA)66.40.6 (0.9%)
Enterprise Bancorp (EBTC)35.180.46 (1.29%)
Provident Bancorp (PVBC)20.850.2 (0.95%)
Brookline Bancorp (BRKL)14.750 (0%)
Boston Private Financial Holdings (BPFH)15.30.2 (1.32%)

Independent Bank Corp. historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Independent Bank Corp. stock analysis. Independent Bank Corp. stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 71.75 and 87964 shares of INDB were traded on 26 Jul, 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. .