Independent Bank Corp. Stock Price History, INDB Historical Prices

Add to My Stocks
$71.9 $0.6 (0.84%) INDB stock closing price Feb 21, 2018 (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 stock price was at a 5 year high of $76.15 on Oct 03, 2017 as seen from Independent Bank Corp. stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 71.55 73.12 70.4 71.9 52,257 22.61 5.48
2018-02-20 72.45 73.35 71.2 71.3 67,247 22.42 5.43
2018-02-16 71.3 73.2 71.25 72.85 56,556 22.91 5.55
2018-02-15 72.4 72.4 71.1 71.35 48,641 22.44 5.44
2018-02-14 69.25 71.6 69.25 71.45 63,929 22.47 5.45
2018-02-13 69.35 69.85 69 69.8 33,344 21.95 5.32
2018-02-12 69.65 70 68.8 69.85 79,187 21.97 5.32
2018-02-09 69.35 70 67.55 69.4 124,123 21.82 5.29
2018-02-08 69.6 69.95 68.5 68.6 106,538 21.57 5.23
2018-02-07 68.65 69.9 68.65 69.45 52,972 21.84 5.29
2018-02-06 67 69.25 66.9 69.15 107,126 21.75 5.27
2018-02-05 71.1 71.8 68.45 68.6 73,589 21.57 5.23
2018-02-02 71.8 73.2 71.55 71.8 60,750 22.58 5.47
2018-02-01 71.25 72.15 70.5 72.15 69,555 22.69 5.5
2018-01-31 71.85 72.25 71 71.35 59,668 22.44 5.44
2018-01-30 71.55 72.1 70.9 71.55 73,285 22.5 5.45
2018-01-29 72.25 73.2 71.75 71.8 66,075 22.58 5.47
2018-01-26 72.4 72.4 71.65 72.2 39,545 22.7 5.5
2018-01-25 73.2 73.2 71.5 72.3 90,301 22.74 5.51
2018-01-24 73.65 74.5 72.55 72.65 95,449 22.85 5.54
2018-01-23 73.2 74.05 72.95 73.4 80,888 23.08 5.59
2018-01-22 73.05 74.05 72.63 73.65 72,071 23.16 5.61
2018-01-19 70 73.7 70 73.55 197,326 24.35 5.76
2018-01-18 73.85 73.9 72.25 72.45 124,754 23.99 5.67
2018-01-17 73.55 74.7 73.05 73.95 63,023 24.49 5.79
2018-01-16 73.9 74.6 72.98 73.4 79,899 24.31 5.74
2018-01-10 70.9 72.48 70.9 71.7 65,645 23.74 5.61
2018-01-09 70.6 71.4 70.08 71.2 120,400 23.58 5.57
2018-01-08 70.5 70.9 70.25 70.4 80,846 23.31 5.51
2018-01-05 70.15 71 69.75 71 74,671 23.51 5.56
2018-01-04 69.9 71.05 69.4 69.6 46,682 23.05 5.45
2018-01-03 69.4 70.05 69 69.6 56,294 23.05 5.45
2018-01-02 70.05 70.7 68.9 69.5 77,507 23.01 5.44
2017-12-29 71.35 72.05 69.85 69.85 72,199 23.13 5.47
2017-12-28 71.2 71.4 70.55 71.3 71,007 23.61 5.58
2017-12-27 71.7 71.9 71.1 71.15 63,026 23.56 5.57
2017-12-26 71.7 71.95 70.5 71.6 56,373 23.71 5.6
2017-12-22 72.5 72.5 71.55 71.55 35,109 23.69 5.6
2017-12-21 72.45 72.9 72.05 72.7 41,287 24.07 5.69
2017-12-20 73.15 73.15 71.45 72.05 49,959 23.86 5.64
2017-12-19 73.6 73.6 72.2 72.85 65,211 24.12 5.7
2017-12-18 72.55 74.25 72.05 73.15 107,023 24.22 5.73
2017-12-15 68.75 71.4 68.75 70.5 309,104 23.34 5.52
2017-12-14 69.9 70.7 68.5 68.8 67,080 22.78 5.38
2017-12-13 69.85 70.9 69.29 69.8 51,826 23.11 5.46
2017-12-12 69.35 70.4 69 69.75 49,667 23.1 5.46
2017-12-11 69.5 69.98 68.9 69 44,806 22.85 5.4
2017-12-08 71.15 71.15 69.5 69.5 59,086 23.01 5.44
2017-12-07 70.9 71.4 70.4 70.65 61,038 23.39 5.53
2017-12-06 70.75 71.7 70.5 70.6 39,723 23.38 5.53
2017-12-05 72.25 72.4 70.95 70.95 55,104 23.49 5.55
2017-12-04 72.95 74.15 71.9 72.25 115,085 23.92 5.65
2017-12-01 72.75 72.75 68.9 71.5 125,798 23.68 5.6
2017-11-30 75.05 75.5 72.55 72.7 97,928 24.07 5.69
2017-11-29 72.1 75.7 70.56 74.45 121,236 24.65 5.83
2017-11-28 69.25 71.75 69.25 71.7 111,590 23.74 5.61
2017-11-27 69.2 70.35 68.95 69.05 69,426 22.86 5.4
2017-11-24 70.25 70.68 69.35 69.5 27,928 23.01 5.44
2017-11-23 0 0 0 70.05 0 - -
2017-11-22 70.3 70.68 69.88 70.05 49,317 23.2 5.48
2017-11-21 69.7 70.55 69.7 70 160,496 23.18 5.48
2017-11-20 68.7 69.55 68.6 69.5 74,869 23.01 5.44
2017-11-17 68.6 68.75 68.2 68.45 122,805 22.67 5.36
2017-11-16 69.7 70.1 68.85 69 96,163 22.85 5.4
2017-11-15 68.65 69.9 68.6 69.3 57,036 22.95 5.42
2017-11-14 68.55 69.7 68.55 69.15 67,527 22.9 5.41
2017-11-13 67.5 69.3 67.5 68.85 68,404 22.8 5.39
2017-11-10 68.2 68.3 67.7 68.05 51,348 22.53 5.33
2017-11-09 68.2 69.05 66.85 67.9 76,811 22.48 5.31
2017-11-08 68.9 69.2 67.85 68.9 61,841 22.82 5.39
2017-11-07 71.45 71.45 69.1 69.35 65,954 22.96 5.43
2017-11-06 71.65 72.2 71.2 71.45 31,340 23.66 5.59
2017-11-03 72.4 72.5 71.6 71.6 57,558 23.71 5.6
2017-11-02 71.85 72.75 71.4 72.45 52,768 23.99 5.67
2017-11-01 72.7 72.95 70.9 71.9 56,971 23.81 5.63
2017-10-31 71.85 72.8 71.55 72.1 96,008 23.87 5.64
2017-10-30 72.1 72.1 71.05 71.75 128,780 23.76 5.62
2017-10-27 71.65 72.6 71.35 72.35 56,202 23.96 5.66
2017-10-26 71.15 72.05 71.05 71.65 45,995 23.73 5.61
2017-10-25 71.5 71.55 70.4 70.95 75,810 23.49 5.55
2017-10-24 71.5 72.03 71.25 71.5 84,855 23.68 5.6
2017-10-23 72.8 72.95 71.35 71.4 83,966 23.64 5.59
2017-10-20 75.5 75.5 72.7 72.75 105,235 24.09 5.69
2017-10-19 73.35 75.5 73.33 74.6 100,442 25.46 5.97
2017-10-18 73.9 74.55 73.65 73.9 53,132 25.22 5.91
2017-10-17 74.05 74.55 73.4 73.5 50,773 25.09 5.88
2017-10-16 73.65 74.28 73.45 74.2 51,337 25.32 5.94
2017-10-13 73.55 73.95 73.1 73.45 52,595 25.07 5.88
2017-10-12 73.65 74.25 73.25 73.75 82,961 25.17 5.9
Get more Data

Independent Bank Corp. Stock History 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. Stock Price History: Past 5 years

Max Stock Price76.15Oct 03,2017
Min Stock Price30May 01,2013
Avg Stock Price48.24

Independent Bank Corp. Historical PE ratio: Past 5 years

Max PE Ratio25.99Oct 03,2017
Min PE Ratio15.05Jun 27,2016
Avg PE Ratio18.94

Independent Bank Corp. Historical PS ratio: Past 5 years

Max PS Ratio6.09Oct 03,2017
Min PS Ratio2.6Apr 18,2013
Avg PS Ratio4.01

INDB Industry Peers

Company Price Change (%)
United Community Banks (UCBI)31.610.24 (0.77%)
Eagle Bancorp (EGBN)63.10.65 (1.04%)
Provident Bancorp (PVBC)24.10.05 (0.21%)
Brookline Bancorp (BRKL)16.550.2 (1.22%)
Boston Private Financial Holdings (BPFH)14.950 (0%)
Washington Trust (WASH)54.551.55 (2.92%)
Citizens Financial Group (CFG)46.30.21 (0.46%)

We provide Independent Bank Corp. share price history along with PE ratio and PS ratio for doing Independent Bank Corp. fundamental analysis. The price and volume changes on a daily basis is provided in the Independent Bank Corp. stock price history. An abnormally high daily 52,257 typically implies breaking news or earnings release. INDB stock saw a high of $73.12, and a low of $70.4 on last trading day. The company's P/S ratio was at a high of 6.09 on Oct 03, 2017 according to our Independent Bank Corp. stock history data.