Independent Bank Corp. Stock Price History, INDB Historical Prices

Add to My Stocks
$82.35 $0.6 (0.73%) INDB stock closing price Jun 20, 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 $82.9 on Jun 06, 2018 as seen from Independent Bank Corp. stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 82.1 82.65 81.8 82.35 66,211 24.08 6.11
2018-06-19 80.35 82.1 80.35 81.75 58,341 23.9 6.07
2018-06-18 80.3 81.15 79.45 80.9 71,823 23.66 6
2018-06-15 80.5 81.35 80 80.3 208,421 23.48 5.96
2018-06-14 81.25 81.25 80 81.15 59,093 23.73 6.02
2018-06-13 80.4 81.73 80.25 80.85 65,323 23.64 6
2018-06-12 82.4 82.4 80.6 80.95 49,693 23.67 6.01
2018-06-11 83.15 83.5 81.6 82 45,127 23.98 6.08
2018-06-08 82.85 83.4 80 82.7 87,440 24.18 6.14
2018-06-07 82.85 83.25 82.25 82.65 78,626 24.17 6.13
2018-06-06 81.45 83.05 81.2 82.9 80,860 24.24 6.15
2018-06-05 80.25 81.55 80.1 81.5 77,681 23.83 6.05
2018-06-04 80 80.8 79.45 80.7 74,946 23.6 5.99
2018-06-01 79.4 81.15 79.1 79.7 115,433 23.3 5.91
2018-05-31 78.3 78.95 77.55 78.35 115,235 22.91 5.81
2018-05-30 77.25 78.7 76.75 78.2 89,709 22.87 5.8
2018-05-29 76.35 76.75 75.65 76.55 108,963 22.38 5.68
2018-05-25 76.5 77.2 76.3 76.8 46,319 22.46 5.7
2018-05-24 77.1 77.1 75.83 76.9 75,122 22.49 5.71
2018-05-23 77.05 77.4 76.65 76.95 71,271 22.5 5.71
2018-05-22 76.6 77.55 75.6 77 67,246 22.52 5.71
2018-05-21 75 76.45 75 76.3 86,574 22.31 5.66
2018-05-18 75.8 76 74.8 74.85 230,632 21.89 5.55
2018-05-17 74.05 75.6 74.05 75.45 80,837 22.06 5.6
2018-05-16 74.3 74.53 73.5 74.35 152,005 21.74 5.52
2018-05-15 73.8 74.45 73.55 74.05 110,027 21.65 5.49
2018-05-14 74.85 74.85 73.55 73.65 68,009 21.54 5.46
2018-05-11 74.9 75.3 74 74.6 52,523 21.81 5.54
2018-05-10 74.7 75.1 74.15 74.7 40,675 21.84 5.54
2018-05-09 74.8 75.25 74.4 74.85 67,381 21.89 5.55
2018-05-08 73.25 74.85 73.25 74.7 66,042 21.84 5.54
2018-05-07 74.1 74.5 72.06 73.95 51,832 21.62 5.49
2018-05-04 72.95 74.78 72.55 73.75 95,908 21.56 5.47
2018-05-03 74.15 74.55 72.95 73.15 88,560 21.39 5.43
2018-05-02 73.15 74.75 72.85 74.5 72,011 21.78 5.53
2018-05-01 72.25 73.75 71.25 73.6 87,698 21.52 5.46
2018-04-30 73.5 73.6 72.18 72.3 99,851 21.14 5.36
2018-04-27 72.8 73.85 72.55 73.15 65,205 21.39 5.43
2018-04-26 73.1 73.7 72.55 72.85 53,991 21.3 5.41
2018-04-25 73.45 73.9 72.85 73.3 52,802 21.43 5.44
2018-04-24 72.65 74.25 72.6 73.7 72,669 21.55 5.47
2018-04-23 72.3 73.03 72.3 72.7 73,829 21.26 5.39
2018-04-20 69.55 73.15 69.4 72 111,269 21.05 5.34
2018-04-19 73.2 74.15 72.9 73.9 73,258 23.24 5.63
2018-04-18 73.05 73.73 72.65 72.9 97,712 22.93 5.56
2018-04-17 73.4 73.6 72 72.7 76,621 22.86 5.54
2018-04-16 72.95 73.5 72.6 73.25 50,940 23.04 5.58
2018-04-13 74 74.4 72.45 72.6 40,661 22.83 5.53
2018-04-12 72.65 73.9 72.65 73.7 64,135 23.18 5.62
2018-04-11 72.4 72.58 71.7 72.4 40,647 22.77 5.52
2018-04-10 71.9 72.9 71.35 72.65 43,426 22.85 5.54
2018-04-09 71.55 72.75 71 71.1 61,429 22.36 5.42
2018-04-06 72.8 73.55 70.25 71.15 81,567 22.37 5.42
2018-04-05 72.95 73.35 72.05 73.35 112,662 23.07 5.59
2018-04-04 70.8 72.85 70.8 72.6 64,035 22.83 5.53
2018-04-03 70.45 71.6 70.1 71.45 102,738 22.47 5.45
2018-04-02 71.5 71.8 69.75 70.1 136,023 22.04 5.34
2018-03-30 0 0 0 71.55 0 - -
2018-03-29 72.1 72.73 71.45 71.55 134,337 22.5 5.45
2018-03-28 70.4 72.25 70.2 71.6 98,147 22.52 5.46
2018-03-27 71.4 71.6 69.9 70.2 103,496 22.08 5.35
2018-03-26 70.65 71.65 70.05 71.45 60,529 22.47 5.45
2018-03-23 72.55 73.35 69.35 69.4 87,106 21.82 5.29
2018-03-22 73.95 74.7 72.6 72.6 81,469 22.83 5.53
2018-03-21 74.5 75.1 73.5 74.65 43,015 23.48 5.69
2018-03-20 74.9 75.45 73.85 74.25 38,708 23.35 5.66
2018-03-19 75.45 75.45 73.85 74.75 76,067 23.51 5.7
2018-03-16 74.95 76.35 74.85 75.55 247,651 23.76 5.76
2018-03-15 74.1 75 73.55 74.95 58,467 23.57 5.71
2018-03-14 75.45 75.45 73.95 74 53,659 23.27 5.64
2018-03-13 75 75.7 74.15 74.85 57,849 23.54 5.7
2018-03-12 74.9 75.5 74.4 75.2 60,149 23.65 5.73
2018-03-09 73.45 74.7 72.95 74.55 35,372 23.44 5.68
2018-03-08 74.1 74.1 72.53 72.75 38,455 22.88 5.54
2018-03-07 72.45 74.25 72.35 74 53,422 23.27 5.64
2018-03-06 71.9 73.05 71.25 72.85 58,330 22.91 5.55
2018-03-05 70.75 72.45 69.55 72 54,768 22.64 5.49
2018-03-02 68.8 71.35 68.8 71.2 46,460 22.39 5.43
2018-03-01 69.3 70.55 68.95 69.6 52,363 21.89 5.3
2018-02-28 71.7 72.1 69.3 69.4 68,493 21.82 5.29
2018-02-27 72.8 73.65 71.55 71.55 62,956 22.5 5.45
2018-02-26 71.9 72.6 71.26 72.5 49,708 22.8 5.53
2018-02-23 71.25 72.05 70.95 71.85 39,351 22.59 5.48
2018-02-22 72.05 72.2 70.75 70.85 36,419 22.28 5.4
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
2018-02-19 0 0 0 72.85 0 - -
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 52,436 22.44 5.44
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 Price82.9Jun 06,2018
Min Stock Price33.54Jun 21,2013
Avg Stock Price51.04

Independent Bank Corp. Historical PE ratio: Past 5 years

Max PE Ratio25.99Oct 03,2017
Min PE Ratio15.05Jun 27,2016
Avg PE Ratio19.34

Independent Bank Corp. Historical PS ratio: Past 5 years

Max PS Ratio6.15Jun 06,2018
Min PS Ratio2.91Jun 21,2013
Avg PS Ratio4.19

INDB Industry Peers

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 66,211 typically implies breaking news or earnings release. INDB stock saw a high of $82.65, and a low of $81.8 on last trading day. The company's P/S ratio was at a high of 6.15 on Jun 06, 2018 according to our Independent Bank Corp. stock history data.