NasdaqGS - Nasdaq Real Time Price
USD
Independent Bank Corp. (INDB)
82.74
-0.97
(-1.16%)
At close: October 30 at 4:00:01 PM EDT
82.74
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade INDB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
84.15
84.26
82.42
82.74
82.74
260,200
Oct 29, 2026
83.21
84.46
83.21
83.71
83.71
302,700
Oct 28, 2026
83.13
83.32
81.97
82.72
82.72
330,100
Oct 27, 2026
84.40
84.46
83.01
83.25
83.25
525,800
Oct 26, 2026
83.91
84.91
83.45
83.70
83.70
351,800
Oct 23, 2026
82.98
83.90
82.72
83.72
83.72
403,700
Oct 22, 2026
81.32
83.49
81.32
83.43
83.43
515,900
Oct 21, 2026
81.00
81.38
80.36
81.30
81.30
486,400
Oct 20, 2026
79.46
81.42
79.46
80.88
80.88
444,400
Oct 19, 2026
79.82
80.52
79.11
79.46
79.46
453,100
Oct 16, 2026
78.28
81.21
78.06
79.88
79.88
774,800
Oct 15, 2026
76.84
77.54
76.15
77.08
77.08
650,400
Oct 14, 2026
75.47
76.47
75.03
76.04
76.04
627,700
Oct 13, 2026
77.36
78.16
76.32
76.76
76.76
362,900
Oct 12, 2026
77.04
78.15
76.96
77.16
77.16
596,000
Oct 9, 2026
77.12
77.43
76.52
77.02
77.02
413,400
Oct 8, 2026
78.21
78.54
76.24
77.12
77.12
1,083,900
Oct 7, 2026
78.31
79.46
77.91
78.21
78.21
392,100
Oct 6, 2026
80.11
80.62
79.20
79.39
79.39
355,300
Oct 5, 2026
80.09
80.27
78.91
79.71
79.71
453,700
Oct 2, 2026
79.78
80.73
79.09
80.06
80.06
561,700
Oct 1, 2026
77.23
79.10
76.67
78.93
78.93
397,200
Sep 30, 2026
78.18
78.69
77.50
77.65
77.65
298,800
Sep 29, 2026
79.51
79.70
77.82
78.16
78.16
343,500
Sep 28, 2026
0.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
80.48
80.63
79.35
79.54
79.54
359,400
Sep 25, 2026
80.82
81.74
80.69
81.20
80.56
275,100
Sep 24, 2026
80.28
80.66
79.34
80.24
79.61
346,200
Sep 23, 2026
79.91
80.90
79.75
79.79
79.16
291,500
Sep 22, 2026
81.87
81.87
80.28
80.30
79.67
371,300
Sep 21, 2026
82.30
82.50
81.17
81.20
80.56
327,500
Sep 18, 2026
81.98
82.53
81.20
82.24
81.59
1,258,900
Sep 17, 2026
83.26
83.26
81.99
82.42
81.77
329,000
Sep 16, 2026
83.64
83.81
81.07
82.48
81.83
448,600
Sep 15, 2026
83.38
84.34
83.38
83.64
82.98
376,300
Sep 14, 2026
82.80
83.90
82.47
83.43
82.77
306,100
Sep 11, 2026
83.77
84.02
81.80
82.74
82.09
275,000
Sep 10, 2026
82.19
82.83
81.31
82.80
82.15
399,000
Sep 9, 2026
81.79
82.87
81.74
82.31
81.66
307,400
Sep 8, 2026
83.46
83.46
82.24
82.54
81.89
283,500
Sep 4, 2026
82.50
84.02
82.50
83.90
83.24
217,100
Sep 3, 2026
82.02
82.99
82.02
82.88
82.23
269,800
Sep 2, 2026
80.39
82.35
79.87
81.65
81.01
285,400
Sep 1, 2026
81.06
81.44
79.69
79.94
79.31
185,400
Aug 31, 2026
81.99
82.06
81.02
81.18
80.54
147,700
Aug 28, 2026
82.66
83.42
81.75
82.06
81.41
195,400
Aug 27, 2026
82.27
82.57
81.08
82.42
81.77
195,000
Aug 26, 2026
83.48
83.48
82.62
82.78
82.13
235,600
Aug 25, 2026
83.48
83.74
82.77
83.19
82.53
303,500
Aug 24, 2026
83.66
84.52
83.34
83.48
82.82
365,700
Aug 21, 2026
84.00
84.43
82.82
83.73
83.07
331,700
Aug 20, 2026
82.99
83.87
82.74
83.51
82.85
337,900
Aug 19, 2026
85.37
85.51
83.15
83.33
82.67
365,500
Aug 18, 2026
86.33
86.38
84.75
85.34
84.67
271,100
Aug 17, 2026
85.51
86.56
85.48
86.04
85.36
281,600
Aug 14, 2026
85.43
86.22
85.43
85.94
85.26
173,500
Aug 13, 2026
85.96
86.22
85.29
85.50
84.83
230,000
Aug 12, 2026
84.93
85.73
84.70
85.33
84.66
231,000
Aug 11, 2026
83.89
84.97
83.89
84.80
84.13
199,300
Aug 10, 2026
83.20
84.09
83.10
83.82
83.16
273,900
Aug 7, 2026
83.74
84.30
83.38
83.73
83.07
195,800
Aug 6, 2026
85.95
86.24
83.91
83.98
83.32
367,200
Aug 5, 2026
86.17
86.45
85.42
85.72
85.04
242,600
Aug 4, 2026
85.46
86.50
85.03
85.75
85.07
360,200
Aug 3, 2026
84.44
85.63
83.50
85.00
84.33
340,100
Jul 31, 2026
84.38
84.95
82.93
83.83
83.17
527,000
Jul 30, 2026
85.20
85.56
84.23
84.38
83.71
466,800
Jul 29, 2026
85.72
86.33
84.73
84.92
84.25
443,200
Jul 28, 2026
85.30
86.88
85.21
86.14
85.46
340,700
Jul 27, 2026
85.65
86.24
84.60
84.72
84.05
260,600
Jul 24, 2026
82.60
85.78
82.60
85.12
84.45
307,000
Jul 23, 2026
84.42
84.83
83.49
84.77
84.10
407,400
Jul 22, 2026
85.08
85.43
84.15
85.29
84.62
325,300
Jul 21, 2026
84.68
85.20
83.57
85.14
84.47
371,200
Jul 20, 2026
84.38
85.01
83.38
84.81
84.14
457,100
Jul 17, 2026
80.70
84.99
80.04
84.51
83.84
1,085,700
Jul 16, 2026
85.24
87.50
85.24
87.17
86.48
637,700
Jul 15, 2026
84.50
85.66
84.15
85.20
84.53
324,400
Jul 14, 2026
83.45
84.26
83.39
84.19
83.53
369,400
Jul 13, 2026
84.06
84.12
83.30
83.45
82.79
285,200
Jul 10, 2026
83.22
84.29
83.15
83.71
83.05
272,600
Jul 9, 2026
82.48
83.66
82.47
83.21
82.55
673,800
Jul 8, 2026
84.28
84.28
81.89
82.27
81.62
330,300
Jul 7, 2026
85.31
85.63
84.36
84.40
83.73
261,500
Jul 6, 2026
84.06
85.11
83.82
84.72
84.05
253,400
Jul 2, 2026
85.56
85.56
83.72
84.18
83.52
281,500
Jul 1, 2026
83.72
85.74
83.72
85.00
84.33
423,400
Jun 30, 2026
83.30
83.91
82.89
83.72
83.06
300,300
Jun 29, 2026
0.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
83.88
84.06
82.72
83.41
82.75
455,800
Jun 26, 2026
85.46
85.75
84.46
85.19
83.88
1,140,000
Jun 25, 2026
83.86
85.20
83.84
85.11
83.80
490,000
Jun 24, 2026
83.46
84.30
82.90
83.84
82.55
449,800
Jun 23, 2026
81.40
83.16
81.35
82.96
81.69
412,100
Jun 22, 2026
81.18
81.86
81.00
81.40
80.15
334,100
Jun 18, 2026
81.69
82.22
80.68
81.05
79.81
1,202,800
Jun 17, 2026
81.95
82.83
80.16
81.07
79.83
381,000
Jun 16, 2026
82.68
83.22
82.01
82.40
81.14
384,600
Jun 15, 2026
83.55
84.14
81.83
82.05
80.79
267,900
Jun 12, 2026
82.37
83.31
81.92
83.27
81.99
413,600
Jun 11, 2026
81.63
82.17
80.64
81.79
80.54
217,700
Jun 10, 2026
81.33
81.92
80.92
81.33
80.08
276,700
Jun 9, 2026
79.97
81.76
79.97
80.61
79.37
238,400
Jun 8, 2026
79.85
80.50
79.20
79.45
78.23
183,200
Jun 5, 2026
78.74
80.03
78.74
79.57
78.35
217,400
Jun 4, 2026
77.92
79.22
77.90
78.74
77.53
325,000
Jun 3, 2026
78.76
78.86
76.67
76.74
75.56
288,100
Jun 2, 2026
77.26
79.48
77.26
79.12
77.91
303,700
Jun 1, 2026
78.43
78.84
77.26
77.55
76.36
534,800
May 29, 2026
78.94
79.44
78.56
79.08
77.87
304,300
May 28, 2026
78.66
79.26
77.94
79.09
77.88
251,700
May 27, 2026
80.01
80.22
78.61
78.92
77.71
248,700
May 26, 2026
78.99
80.20
78.92
79.91
78.68
298,300
May 22, 2026
79.27
79.42
78.33
78.82
77.61
380,100
May 21, 2026
78.50
78.96
77.66
78.66
77.45
298,300
May 20, 2026
77.67
79.41
77.43
78.93
77.72
367,600
May 19, 2026
77.61
77.76
76.71
77.48
76.29
233,500
May 18, 2026
76.49
77.73
76.49
77.61
76.42
384,300
May 15, 2026
77.16
77.99
75.59
76.04
74.87
332,300
May 14, 2026
76.74
77.57
76.73
76.92
75.74
278,900
May 13, 2026
76.55
77.23
76.05
76.17
75.00
345,400
May 12, 2026
76.96
77.22
75.39
76.92
75.74
297,400
May 11, 2026
78.54
78.60
76.57
76.71
75.53
455,700
May 8, 2026
78.21
78.95
78.05
78.20
77.00
224,300
May 7, 2026
78.76
79.32
77.76
78.23
77.03
327,500
May 6, 2026
78.77
79.46
78.16
78.63
77.42
257,900
May 5, 2026
77.31
78.48
77.12
77.90
76.71
355,400
May 4, 2026
77.45
77.82
76.57
77.16
75.98
350,300
May 1, 2026
77.99
78.77
77.44
77.45
76.26
268,800
Apr 30, 2026
76.57
78.86
76.50
77.99
76.79
355,100
Apr 29, 2026
78.45
78.96
76.97
77.05
75.87
322,500
Apr 28, 2026
78.61
79.32
78.46
78.77
77.56
320,200
Apr 27, 2026
77.75
79.18
77.75
78.10
76.90
553,300
Apr 24, 2026
78.04
78.35
77.20
77.75
76.56
365,900
Apr 23, 2026
78.66
79.37
77.50
78.24
77.04
396,000
Apr 22, 2026
77.99
79.06
77.18
78.28
77.08
304,900
Apr 21, 2026
79.01
79.65
77.37
77.67
76.48
358,100
Apr 20, 2026
77.78
79.42
77.04
79.23
78.01
550,300
Apr 17, 2026
78.41
80.44
77.06
77.95
76.75
996,100
Apr 16, 2026
79.43
79.73
78.23
78.41
77.21
412,600
Apr 15, 2026
80.41
80.41
78.74
79.43
78.21
267,300
Apr 14, 2026
80.12
80.75
79.13
80.04
78.81
277,900
Apr 13, 2026
79.69
80.47
78.20
80.36
79.13
272,000
Apr 10, 2026
81.12
81.12
79.52
79.62
78.40
223,300
Apr 9, 2026
79.53
81.45
79.49
81.25
80.00
350,500
Apr 8, 2026
80.05
81.80
79.89
80.13
78.90
307,000
Apr 7, 2026
77.69
78.25
77.22
78.00
76.80
243,400
Apr 6, 2026
76.69
78.29
76.40
77.76
76.57
337,000
Apr 2, 2026
75.29
76.86
74.71
76.78
75.60
247,900
Apr 1, 2026
75.40
77.02
75.40
76.21
75.04
223,100
Mar 31, 2026
74.66
76.61
73.83
75.21
74.06
296,700
Mar 30, 2026
0.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
73.70
73.95
73.30
73.58
72.45
318,800
Mar 27, 2026
74.43
75.35
73.58
73.73
71.97
271,900
Mar 26, 2026
74.22
75.25
74.22
75.07
73.28
232,100
Mar 25, 2026
75.63
75.84
74.49
74.95
73.16
290,400
Mar 24, 2026
74.58
76.11
74.27
75.01
73.22
313,500
Mar 23, 2026
76.56
77.09
75.11
75.14
73.35
499,300
Mar 20, 2026
75.34
75.34
74.04
74.70
72.92
783,700
Mar 19, 2026
73.77
74.70
72.66
74.35
72.57
334,000
Mar 18, 2026
74.18
74.86
73.15
73.71
71.95
428,400
Mar 17, 2026
75.80
76.20
74.06
74.42
72.64
187,600
Mar 16, 2026
75.18
75.86
74.34
74.78
72.99
378,500
Mar 13, 2026
75.57
76.46
74.08
74.74
72.96
299,500
Mar 12, 2026
73.23
75.26
72.75
75.08
73.29
393,000
Mar 11, 2026
75.75
76.54
74.92
75.33
73.53
286,400
Mar 10, 2026
75.96
78.16
75.63
76.45
74.62
384,400
Mar 9, 2026
75.75
76.99
73.63
76.56
74.73
421,000
Mar 6, 2026
76.09
77.31
74.86
77.21
75.37
269,900
Mar 5, 2026
78.52
79.79
77.32
78.30
76.43
236,200
Mar 4, 2026
79.74
80.37
78.91
79.31
77.42
199,200
Mar 3, 2026
77.71
80.07
77.17
79.48
77.58
215,600
Mar 2, 2026
77.56
80.47
76.58
79.91
78.00
397,400
Feb 27, 2026
80.31
81.08
77.64
78.07
76.21
502,900
Feb 26, 2026
82.01
83.57
81.12
82.04
80.08
251,200
Feb 25, 2026
81.06
82.23
80.14
81.73
79.78
215,900
Feb 24, 2026
80.01
81.03
79.65
80.48
78.56
271,000
Feb 23, 2026
83.40
83.40
79.06
79.99
78.08
355,100
Feb 20, 2026
82.18
83.50
81.30
83.46
81.47
243,600
Feb 19, 2026
81.70
82.36
78.54
82.17
80.21
273,500
Feb 18, 2026
82.92
84.62
81.98
82.26
80.30
217,500
Feb 17, 2026
83.98
84.99
82.80
82.95
80.97
258,000
Feb 13, 2026
83.16
83.87
81.94
83.68
81.68
191,200
Feb 12, 2026
85.02
85.50
81.96
82.85
80.87
281,900
Feb 11, 2026
85.41
86.30
83.93
84.18
82.17
315,300
Feb 10, 2026
84.73
85.87
84.00
84.61
82.59
278,000
Feb 9, 2026
85.85
86.29
84.84
85.18
83.15
229,500
Feb 6, 2026
85.70
87.00
85.22
86.01
83.96
300,900
Feb 5, 2026
85.22
86.30
84.47
85.17
83.14
383,100
Feb 4, 2026
85.00
86.56
84.96
85.22
83.18
478,300
Feb 3, 2026
82.09
84.61
80.82
84.52
82.50
407,400
Feb 2, 2026
78.40
82.69
78.40
82.09
80.13
359,800
Jan 30, 2026
80.03
81.47
80.01
80.78
78.85
539,100
Jan 29, 2026
79.98
80.94
79.62
80.53
78.61
429,800
Jan 28, 2026
79.70
80.98
79.18
79.55
77.65
427,900
Jan 27, 2026
78.47
79.57
77.87
79.55
77.65
403,900
Jan 26, 2026
78.53
79.00
77.63
78.65
76.77
477,400
Jan 23, 2026
80.54
80.54
77.63
78.32
76.45
526,900
Jan 22, 2026
79.66
80.92
79.66
80.54
78.62
495,200
Jan 21, 2026
75.85
79.68
75.78
79.38
77.48
307,600
Jan 20, 2026
75.12
76.07
73.96
75.42
73.62
210,100
Jan 16, 2026
76.43
76.95
75.91
76.45
74.62
260,300
Jan 15, 2026
74.70
76.91
74.70
76.62
74.79
298,600
Jan 14, 2026
73.38
75.02
73.15
74.81
73.02
310,600
Jan 13, 2026
74.40
74.81
73.32
73.49
71.73
262,900
Jan 12, 2026
75.00
75.07
74.05
74.46
72.68
298,200
Jan 9, 2026
76.16
76.92
75.25
75.50
73.70
184,100
Jan 8, 2026
74.35
77.43
73.87
76.20
74.38
407,400
Jan 7, 2026
75.07
75.44
73.95
74.27
72.50
298,900
Jan 6, 2026
74.20
75.19
73.54
75.12
73.33
305,000
Jan 5, 2026
72.89
75.33
72.89
74.60
72.82
339,600
Jan 2, 2026
72.99
74.03
72.00
73.19
71.44
390,000
Dec 31, 2025
74.07
74.47
73.03
73.08
71.33
163,200
Dec 30, 2025
74.69
74.69
73.62
73.75
71.99
169,900
Dec 29, 2025
0.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
75.13
75.13
74.47
74.69
72.91
281,200
Dec 26, 2025
75.53
75.94
75.26
75.68
73.30
161,000
Dec 24, 2025
76.05
76.05
75.41
75.71
73.33
217,300
Dec 23, 2025
76.86
77.33
75.58
75.76
73.37
317,800
Dec 22, 2025
77.36
78.17
76.30
77.19
74.76
443,500
Dec 19, 2025
76.92
77.60
75.79
77.40
74.96
1,182,400
Dec 18, 2025
77.35
77.70
76.55
77.06
74.63
335,200
Dec 17, 2025
76.89
78.16
76.41
76.68
74.27
327,100
Dec 16, 2025
77.67
78.00
75.80
77.12
74.69
438,700
Dec 15, 2025
76.88
77.66
76.74
77.58
75.14
291,900
Dec 12, 2025
77.05
77.21
76.05
76.69
74.27
200,400
Dec 11, 2025
76.25
77.71
75.99
76.86
74.44
269,800
Dec 10, 2025
74.06
77.56
74.06
76.50
74.09
428,000
Dec 9, 2025
73.84
75.14
73.84
74.29
71.95
288,000
Dec 8, 2025
73.91
74.67
73.09
74.15
71.81
196,700
Dec 5, 2025
73.35
74.28
72.89
73.64
71.32
267,300
Dec 4, 2025
73.88
74.36
73.44
73.73
71.41
170,900
Dec 3, 2025
73.44
74.66
72.58
74.03
71.70
271,200
Dec 2, 2025
73.72
74.15
72.70
73.27
70.96
195,700
Dec 1, 2025
71.39
73.51
70.82
73.27
70.96
177,300
Nov 28, 2025
72.80
72.80
71.83
72.05
69.78
111,800
Nov 26, 2025
73.15
73.99
72.65
72.82
70.53
533,300
Nov 25, 2025
71.38
74.33
71.38
73.75
71.43
427,400
Nov 24, 2025
69.94
71.30
68.30
70.96
68.73
306,600
Nov 21, 2025
67.14
70.55
67.00
69.86
67.66
315,700
Nov 20, 2025
68.01
69.08
66.78
66.91
64.80
261,600
Nov 19, 2025
66.60
67.40
66.17
67.19
65.07
210,500
Nov 18, 2025
66.24
67.54
66.24
66.58
64.48
326,400
Nov 17, 2025
69.12
69.12
66.24
66.46
64.37
322,000
Nov 14, 2025
67.88
69.40
67.50
69.16
66.98
311,500
Nov 13, 2025
69.43
70.27
68.61
69.01
66.84
292,700
Nov 12, 2025
70.06
71.34
69.66
69.73
67.53
218,000
Nov 11, 2025
69.73
70.55
69.38
70.14
67.93
185,700
Nov 10, 2025
70.85
71.20
69.51
69.68
67.49
387,400
Nov 7, 2025
69.33
70.55
68.74
70.48
68.26
257,400
Nov 6, 2025
69.69
70.24
67.95
69.38
67.20
306,800
Nov 5, 2025
67.91
70.66
67.91
69.74
67.54
337,700
Nov 4, 2025
66.50
68.39
66.50
68.13
65.98
402,600
Nov 3, 2025
66.44
67.80
65.68
67.75
65.62
399,800
Oct 31, 2025
67.35
67.44
66.12
67.29
65.17
294,600
