Independent Bank Corp. ( INDB) - Price History
Monthly price history for INDB (Independent Bank Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $78.74 | $78.74 |
| May 2026 | $79.08 | $79.08 |
| April 2026 | $77.99 | $77.99 |
| March 2026 | $75.21 | $75.21 |
| February 2026 | $77.39 | $78.07 |
| January 2026 | $80.08 | $80.78 |
| December 2025 | $72.45 | $73.08 |
| November 2025 | $70.87 | $72.05 |
| October 2025 | $66.19 | $67.29 |
| September 2025 | $68.04 | $69.17 |
| August 2025 | $69.75 | $71.51 |
| July 2025 | $61.99 | $63.55 |
| June 2025 | $61.34 | $62.89 |
| May 2025 | $59.43 | $61.50 |
| April 2025 | $57.10 | $59.09 |
| March 2025 | $60.54 | $62.65 |
| February 2025 | $65.64 | $68.56 |
| January 2025 | $64.30 | $67.16 |
| December 2024 | $61.45 | $64.19 |
| November 2024 | $68.70 | $72.39 |
| October 2024 | $59.69 | $62.90 |
| September 2024 | $56.11 | $59.13 |
| August 2024 | $59.49 | $63.31 |
| July 2024 | $60.28 | $64.15 |
| June 2024 | $47.13 | $50.72 |
| May 2024 | $47.19 | $50.79 |
| April 2024 | $46.68 | $50.24 |
| March 2024 | $48.33 | $52.02 |
| February 2024 | $47.95 | $52.17 |
| January 2024 | $51.55 | $56.09 |
| December 2023 | $60.48 | $65.81 |
| November 2023 | $51.97 | $57.02 |
| October 2023 | $44.48 | $48.80 |
| September 2023 | $44.74 | $49.09 |
| August 2023 | $48.68 | $54.02 |
| July 2023 | $54.30 | $60.25 |
| June 2023 | $40.11 | $44.51 |
| May 2023 | $39.30 | $44.14 |
| April 2023 | $49.86 | $56 |
| March 2023 | $58.43 | $65.62 |
| February 2023 | $70.35 | $79.68 |
| January 2023 | $70.36 | $79.69 |
| December 2022 | $74.54 | $84.43 |
| November 2022 | $79.40 | $90.52 |
| October 2022 | $76.32 | $87.01 |
| September 2022 | $65.37 | $74.53 |
| August 2022 | $68.17 | $78.23 |
| July 2022 | $73.02 | $83.80 |
| June 2022 | $69.22 | $79.43 |
| May 2022 | $72.12 | $83.30 |
| April 2022 | $66.80 | $77.16 |
| March 2022 | $70.73 | $81.69 |
| February 2022 | $74.01 | $86.01 |
| January 2022 | $72.58 | $84.35 |
| December 2021 | $70.16 | $81.53 |
| November 2021 | $67.62 | $79.06 |
| October 2021 | $72.28 | $84.50 |
| September 2021 | $65.13 | $76.15 |
| August 2021 | $65.18 | $76.70 |
| July 2021 | $60.06 | $70.68 |
| June 2021 | $64.16 | $75.50 |
| May 2021 | $68.93 | $81.61 |
| April 2021 | $69.17 | $81.90 |
| March 2021 | $71.11 | $84.19 |
| February 2021 | $71.82 | $85.51 |
| January 2021 | $63.06 | $75.08 |
| December 2020 | $61.35 | $73.04 |
| November 2020 | $56.46 | $67.64 |
| October 2020 | $47.82 | $57.29 |
| September 2020 | $43.72 | $52.38 |
| August 2020 | $51.98 | $62.85 |
| July 2020 | $53.36 | $64.52 |
| June 2020 | $55.49 | $67.09 |
| May 2020 | $57.05 | $69.47 |
| April 2020 | $59.86 | $72.89 |
| March 2020 | $52.86 | $64.37 |
| February 2020 | $55.06 | $67.53 |
| January 2020 | $58.87 | $72.20 |
| December 2019 | $67.88 | $83.25 |
| November 2019 | $68.30 | $84.20 |
| October 2019 | $66.58 | $82.08 |
| September 2019 | $60.55 | $74.65 |
| August 2019 | $54.52 | $67.61 |
| July 2019 | $62.70 | $77.76 |
| June 2019 | $61.40 | $76.15 |
| May 2019 | $55.59 | $69.35 |
| April 2019 | $64.31 | $80.23 |
| March 2019 | $64.94 | $81.01 |
| February 2019 | $67.86 | $85.13 |
| January 2019 | $63.59 | $79.78 |
| December 2018 | $56.04 | $70.31 |
| November 2018 | $63.71 | $80.37 |
| October 2018 | $62.19 | $78.45 |
| September 2018 | $65.48 | $82.60 |
| August 2018 | $71.89 | $91.10 |
| July 2018 | $69.76 | $88.40 |
| June 2018 | $61.87 | $78.40 |
| May 2018 | $61.53 | $78.35 |
| April 2018 | $56.78 | $72.30 |
| March 2018 | $56.19 | $71.55 |
| February 2018 | $54.22 | $69.40 |
| January 2018 | $55.74 | $71.35 |
| December 2017 | $54.57 | $69.85 |
| November 2017 | $56.54 | $72.70 |
| October 2017 | $56.08 | $72.10 |
| September 2017 | $58.06 | $74.65 |
| August 2017 | $53.67 | $69.30 |
| July 2017 | $55.26 | $71.35 |
| June 2017 | $51.62 | $66.65 |
| May 2017 | $46.58 | $60.45 |
| April 2017 | $48.78 | $63.30 |
| March 2017 | $50.09 | $65 |
| February 2017 | $49.82 | $65 |
| January 2017 | $47.79 | $62.35 |
| December 2016 | $54 | $70.45 |
| November 2016 | $49.69 | $65.10 |
| October 2016 | $42.10 | $55.15 |
| September 2016 | $41.29 | $54.09 |
| August 2016 | $40.22 | $52.98 |
| July 2016 | $38.12 | $50.21 |
| June 2016 | $34.69 | $45.70 |
| May 2016 | $37.18 | $49.29 |
| April 2016 | $35.48 | $47.03 |
| March 2016 | $34.67 | $45.96 |
| February 2016 | $32.39 | $43.20 |
| January 2016 | $34.27 | $45.71 |
| December 2015 | $34.88 | $46.52 |
| November 2015 | $38.58 | $51.74 |
| October 2015 | $34.85 | $46.74 |
| September 2015 | $34.37 | $46.10 |
| August 2015 | $33.57 | $45.29 |
| July 2015 | $35.85 | $48.36 |
| June 2015 | $34.76 | $46.89 |
| May 2015 | $33.26 | $45.11 |
| April 2015 | $30.76 | $41.72 |
| March 2015 | $32.34 | $43.87 |
| February 2015 | $30.65 | $41.82 |
| January 2015 | $27.72 | $37.83 |
| December 2014 | $31.37 | $42.81 |
| November 2014 | $28.88 | $39.63 |
| October 2014 | $29.73 | $40.80 |
| September 2014 | $26.03 | $35.72 |
| August 2014 | $26.65 | $36.81 |
| July 2014 | $26.43 | $36.51 |
| June 2014 | $27.78 | $38.38 |
| May 2014 | $26.04 | $36.20 |
| April 2014 | $26.70 | $37.12 |
| March 2014 | $28.32 | $39.37 |
| February 2014 | $26.30 | $36.79 |
| January 2014 | $25.86 | $36.16 |
| December 2013 | $27.97 | $39.12 |
| November 2013 | $27.14 | $38.17 |
| October 2013 | $25.51 | $35.88 |
| September 2013 | $25.38 | $35.70 |
| August 2013 | $25.09 | $35.51 |
| July 2013 | $26.32 | $37.24 |
| June 2013 | $24.38 | $34.50 |
| May 2013 | $23.13 | $32.95 |
| April 2013 | $21.79 | $31.04 |
| March 2013 | $22.88 | $32.59 |
| February 2013 | $22.10 | $31.69 |
| January 2013 | $21.61 | $30.99 |
| December 2012 | $20.19 | $28.95 |
| November 2012 | $19.87 | $28.70 |
| October 2012 | $20.43 | $29.51 |
| September 2012 | $20.83 | $30.09 |
| August 2012 | $20.05 | $29.16 |
| July 2012 | $20.43 | $29.71 |
| June 2012 | $20.09 | $29.21 |
| May 2012 | $18.45 | $27.03 |
| April 2012 | $19.16 | $28.07 |
| March 2012 | $19.61 | $28.73 |
| February 2012 | $18.63 | $27.49 |
| January 2012 | $18.80 | $27.74 |
| December 2011 | $18.49 | $27.29 |
| November 2011 | $17.59 | $26.14 |
| October 2011 | $17.44 | $25.92 |
| September 2011 | $14.63 | $21.74 |
| August 2011 | $15.90 | $23.85 |
| July 2011 | $17.70 | $26.55 |
| June 2011 | $17.50 | $26.25 |
| May 2011 | $19.62 | $29.64 |
| April 2011 | $19.40 | $29.30 |
| March 2011 | $17.88 | $27.01 |
| February 2011 | $17.86 | $27.18 |
| January 2011 | $17.86 | $27.18 |
| December 2010 | $17.78 | $27.05 |
| November 2010 | $15.86 | $24.29 |
| October 2010 | $15.34 | $23.49 |
| September 2010 | $14.70 | $22.52 |
| August 2010 | $13.58 | $20.97 |
| July 2010 | $15.42 | $23.81 |
| June 2010 | $15.98 | $24.68 |
| May 2010 | $15.57 | $24.22 |
| April 2010 | $16.68 | $25.94 |
| March 2010 | $15.86 | $24.66 |
| February 2010 | $15.70 | $24.58 |
| January 2010 | $14.88 | $23.30 |
| December 2009 | $13.32 | $20.86 |
| November 2009 | $12.95 | $20.45 |
| October 2009 | $13.46 | $21.27 |
| September 2009 | $14.01 | $22.13 |
| August 2009 | $14.55 | $23.17 |
| July 2009 | $13.40 | $21.33 |
| June 2009 | $12.37 | $19.70 |
| May 2009 | $12.64 | $20.32 |
| April 2009 | $12.42 | $19.96 |
| March 2009 | $9.18 | $14.75 |
| February 2009 | $9.01 | $14.66 |
| January 2009 | $11.40 | $18.54 |
| December 2008 | $16.08 | $26.16 |
| November 2008 | $14.45 | $23.69 |
| October 2008 | $17.55 | $28.77 |
| September 2008 | $19.01 | $31.17 |
| August 2008 | $16.77 | $27.66 |
| July 2008 | $15.86 | $26.16 |
| June 2008 | $14.45 | $23.84 |
| May 2008 | $17.64 | $29.30 |
| April 2008 | $17.60 | $29.23 |
| March 2008 | $17.79 | $29.55 |
| February 2008 | $15.84 | $26.47 |
| January 2008 | $17.38 | $29.04 |
| December 2007 | $16.29 | $27.22 |
| November 2007 | $17.21 | $28.94 |
| October 2007 | $17.59 | $29.58 |
| September 2007 | $17.67 | $29.70 |
| August 2007 | $17.42 | $29.45 |
| July 2007 | $16.02 | $27.09 |
| June 2007 | $17.47 | $29.54 |
| May 2007 | $17.43 | $29.63 |
| April 2007 | $17.47 | $29.70 |
| March 2007 | $19.38 | $32.94 |
| February 2007 | $18.20 | $31.11 |
| January 2007 | $18.82 | $32.16 |
| December 2006 | $21.08 | $36.03 |
| November 2006 | $20.01 | $34.36 |
| October 2006 | $19.51 | $33.49 |
| September 2006 | $18.94 | $32.52 |
| August 2006 | $19.80 | $34.15 |
| July 2006 | $19.66 | $33.91 |
| June 2006 | $18.82 | $32.47 |
| May 2006 | $18.36 | $31.83 |
| April 2006 | $18.35 | $31.82 |
| March 2006 | $18.54 | $32.15 |
| February 2006 | $17.38 | $30.30 |
| January 2006 | $16.92 | $29.49 |
| December 2005 | $16.37 | $28.53 |
| November 2005 | $16.68 | $29.23 |
| October 2005 | $17.12 | $29.99 |
| September 2005 | $17.34 | $30.38 |
| August 2005 | $17.42 | $30.68 |
| July 2005 | $17.24 | $30.36 |
| June 2005 | $16.02 | $28.21 |
| May 2005 | $15.77 | $27.93 |
| April 2005 | $15.50 | $27.44 |
| March 2005 | $16.38 | $29 |
| February 2005 | $16.54 | $29.43 |
| January 2005 | $16.60 | $29.55 |
| December 2004 | $18.96 | $33.75 |
| November 2004 | $19.34 | $34.56 |
| October 2004 | $18.45 | $32.97 |
| September 2004 | $17.30 | $30.91 |
| August 2004 | $16.73 | $30.03 |
| July 2004 | $15.78 | $28.33 |
| June 2004 | $16.13 | $28.95 |
| May 2004 | $14.70 | $26.52 |
| April 2004 | $14.78 | $26.66 |
| March 2004 | $16.80 | $30.31 |
| February 2004 | $16.76 | $30.39 |
| January 2004 | $17.04 | $30.89 |
| December 2003 | $15.61 | $28.30 |
| November 2003 | $15.97 | $29.08 |
| October 2003 | $16.05 | $29.22 |
| September 2003 | $14.08 | $25.63 |
| August 2003 | $14.52 | $26.56 |
| July 2003 | $14.62 | $26.74 |
| June 2003 | $12.33 | $22.56 |
| May 2003 | $11.76 | $21.63 |
| April 2003 | $11.02 | $20.28 |
| March 2003 | $10.88 | $20.01 |
| February 2003 | $11.49 | $21.27 |
| January 2003 | $12.32 | $22.80 |
| December 2002 | $12.32 | $22.80 |
| November 2002 | $13.85 | $25.76 |
| October 2002 | $11.72 | $21.80 |
| September 2002 | $10.69 | $19.88 |
| August 2002 | $10.96 | $20.51 |
| July 2002 | $11.09 | $20.75 |
| June 2002 | $12.23 | $22.89 |
| May 2002 | $11.70 | $22 |
| April 2002 | $13.26 | $24.95 |
| March 2002 | $13.76 | $25.88 |
| February 2002 | $12.28 | $23.22 |
| January 2002 | $11.69 | $22.10 |
| December 2001 | $11.37 | $21.49 |
| November 2001 | $10.73 | $20.40 |
| October 2001 | $10.23 | $19.45 |
| September 2001 | $8.58 | $16.30 |
| August 2001 | $9.34 | $17.88 |
| July 2001 | $10.22 | $19.55 |
| June 2001 | $10.32 | $19.74 |
| May 2001 | $8.37 | $16.10 |
| April 2001 | $8.21 | $15.80 |
| March 2001 | $7.80 | $15 |
| February 2001 | $7.51 | $14.56 |
| January 2001 | $7.48 | $14.50 |
| December 2000 | $6.45 | $12.50 |
| November 2000 | $5.91 | $11.56 |
| October 2000 | $5.50 | $10.75 |
| September 2000 | $6.14 | $12 |
| August 2000 | $7.01 | $13.81 |
| July 2000 | $5.87 | $11.56 |
| June 2000 | $5.74 | $11.31 |
| May 2000 | $6.28 | $12.50 |
| April 2000 | $5.15 | $10.25 |
| March 2000 | $6 | $11.94 |
| February 2000 | $5.23 | $10.50 |
| January 2000 | $5.71 | $11.47 |
| December 1999 | $6.23 | $12.50 |
| November 1999 | $6.70 | $13.56 |
| October 1999 | $6.61 | $13.38 |
| September 1999 | $6.46 | $13.06 |
| August 1999 | $6.62 | $13.50 |
| July 1999 | $7.05 | $14.38 |
| June 1999 | $7.72 | $15.75 |
| May 1999 | $6.82 | $14 |
| April 1999 | $6.55 | $13.44 |
| March 1999 | $6.67 | $13.69 |
| February 1999 | $7.29 | $15.06 |
| January 1999 | $7.50 | $15.50 |
| December 1998 | $8.41 | $17.38 |
| November 1998 | $7.58 | $15.75 |
| October 1998 | $7.52 | $15.62 |
| September 1998 | $8.18 | $17 |
| August 1998 | $6.28 | $13.12 |
| July 1998 | $8.55 | $17.88 |
| June 1998 | $9.26 | $19.38 |
| May 1998 | $8.86 | $18.62 |
| April 1998 | $9.16 | $19.25 |
| March 1998 | $9.04 | $19 |
| February 1998 | $8.34 | $17.62 |
| January 1998 | $7.69 | $16.25 |
| December 1997 | $8.69 | $18.38 |
| November 1997 | $7.77 | $16.50 |
| October 1997 | $7.06 | $15 |
| September 1997 | $6.65 | $14.12 |
| August 1997 | $6.02 | $12.88 |
| July 1997 | $6.61 | $14.12 |
| June 1997 | $6.02 | $12.88 |
| May 1997 | $5 | $10.75 |
| April 1997 | $4.65 | $10 |
| March 1997 | $5.06 | $10.88 |
| February 1997 | $4.96 | $10.75 |
| January 1997 | $4.79 | $10.38 |
| December 1996 | $4.85 | $10.50 |
| November 1996 | $4.30 | $9.38 |
| October 1996 | $4.01 | $8.75 |
| September 1996 | $3.95 | $8.62 |
| August 1996 | $3.70 | $8.12 |
| July 1996 | $3.58 | $7.88 |
| June 1996 | $3.53 | $7.75 |
| May 1996 | $3.50 | $7.75 |
| April 1996 | $3.61 | $8 |
| March 1996 | $3.50 | $7.75 |
| February 1996 | $3.14 | $7 |
| January 1996 | $3.14 | $7 |
| December 1995 | $3.30 | $7.38 |
| November 1995 | $3.11 | $7 |
| October 1995 | $3 | $6.75 |
| September 1995 | $3.34 | $7.50 |
| August 1995 | $3.28 | $7.42 |
| July 1995 | $3.20 | $7.25 |
| June 1995 | $3.06 | $6.94 |
| May 1995 | $2.86 | $6.50 |
| April 1995 | $3.02 | $6.88 |
| March 1995 | $2.80 | $6.38 |
| February 1995 | $2.78 | $6.38 |
| January 1995 | $2.51 | $5.75 |
| December 1994 | $2.29 | $5.25 |
| November 1994 | $2.33 | $5.38 |
| October 1994 | $2.38 | $5.50 |
| September 1994 | $2.53 | $5.88 |
| August 1994 | $2.80 | $6.50 |
| July 1994 | $2.80 | $6.50 |
| June 1994 | $2.48 | $5.75 |
| May 1994 | $2.37 | $5.50 |
| April 1994 | $2.37 | $5.50 |
| March 1994 | $2.26 | $5.25 |
| February 1994 | $2.05 | $4.75 |
| January 1994 | $2.05 | $4.75 |
| December 1993 | $1.99 | $4.62 |
| November 1993 | $1.99 | $4.62 |
| October 1993 | $2.10 | $4.88 |
| September 1993 | $2.26 | $5.25 |
| August 1993 | $1.88 | $4.38 |
| July 1993 | $1.72 | $4 |
| June 1993 | $1.72 | $4 |
| May 1993 | $1.62 | $3.75 |
| April 1993 | $1.51 | $3.50 |
| March 1993 | $1.78 | $4.12 |
| February 1993 | $1.62 | $3.75 |
| January 1993 | $1.67 | $3.88 |
| December 1992 | $1.45 | $3.38 |
| November 1992 | $1.29 | $3 |
| October 1992 | $1.40 | $3.25 |
| September 1992 | $1.08 | $2.50 |
| August 1992 | $1.13 | $2.62 |
| July 1992 | $1.24 | $2.88 |
| June 1992 | $1.29 | $3 |
| May 1992 | $1.29 | $3 |
| April 1992 | $1.29 | $3 |
| March 1992 | $1.18 | $2.75 |
| February 1992 | $1.62 | $3.75 |
| January 1992 | $1.18 | $2.75 |
| December 1991 | $0.65 | $1.50 |
| November 1991 | $0.86 | $2 |
| October 1991 | $0.67 | $1.56 |
| September 1991 | $0.54 | $1.25 |
| August 1991 | $0.65 | $1.50 |
| July 1991 | $0.59 | $1.38 |
| June 1991 | $0.43 | $1 |
| May 1991 | $0.75 | $1.75 |
| April 1991 | $0.75 | $1.75 |
| March 1991 | $1.08 | $2.50 |
| February 1991 | $0.97 | $2.25 |
| January 1991 | $0.97 | $2.25 |
| December 1990 | $1.29 | $3 |
| November 1990 | $1.29 | $3 |
| October 1990 | $1.08 | $2.50 |
| September 1990 | $1.40 | $3.25 |
| August 1990 | $1.24 | $2.88 |
| July 1990 | $2.15 | $5 |
| June 1990 | $1.72 | $4 |
| May 1990 | $2.10 | $4.88 |
| April 1990 | $2.15 | $5 |
| March 1990 | $3.02 | $7 |
| February 1990 | $3.08 | $7.25 |
| January 1990 | $3.62 | $8.50 |
| December 1989 | $3.30 | $7.75 |
| November 1989 | $3.36 | $8 |
| October 1989 | $4.21 | $10 |
| September 1989 | $4.10 | $9.75 |
| August 1989 | $4.69 | $11.25 |
| July 1989 | $4.59 | $11 |
| June 1989 | $4.90 | $11.75 |
| May 1989 | $4.56 | $11 |
| April 1989 | $4.35 | $10.50 |
| March 1989 | $4.45 | $10.75 |
| February 1989 | $4.83 | $11.75 |
| January 1989 | $4.83 | $11.75 |
| December 1988 | $4.42 | $10.75 |
| November 1988 | $5.10 | $12.50 |
| October 1988 | $4.90 | $12 |
| September 1988 | $4.80 | $11.75 |
| August 1988 | $5.10 | $12.50 |
| July 1988 | $4.86 | $12 |
| June 1988 | $4.76 | $11.75 |
| May 1988 | $5.47 | $13.50 |
| April 1988 | $5.44 | $13.50 |
| March 1988 | $5.24 | $13 |
| February 1988 | $5.24 | $13 |
| January 1988 | $5.01 | $12.50 |
| December 1987 | $4.21 | $10.50 |
| November 1987 | $4.58 | $11.50 |
| October 1987 | $3.86 | $9.75 |
| September 1987 | $5.68 | $21.50 |
| August 1987 | $5.62 | $21.25 |
| July 1987 | $5.66 | $21.50 |
| June 1987 | $6.68 | $25.38 |
| May 1987 | $5.59 | $21.25 |
| April 1987 | $5.41 | $20.62 |
| March 1987 | $5.71 | $21.75 |
| February 1987 | $5.64 | $21.50 |
| January 1987 | $5.82 | $22.25 |
| December 1986 | $6.02 | $23 |
| November 1986 | $6.06 | $23.25 |
| October 1986 | $5.33 | $20.50 |
| September 1986 | $6.04 | $23.25 |
| August 1986 | $6.88 | $26.50 |
| July 1986 | $7 | $27 |
| June 1986 | $7.32 | $28.25 |
| May 1986 | $7.06 | $27.25 |
INDB
List: Contenders
Price: $78.74
52 week price:
Dividend Yield: 3.14%
5-year range yield:
Forward Dividend Yield: 3.25%
Payout Ratio: 45.88%
Payout Ratio Range:
Dividend Per Share: 2.56 USD
Earnings Per Share: 4.92 USD
P/E Ratio: 15.79
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 140509
Market Capitalization: 3.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 5.68%
DGR5: 5.27%
DGR10: 9.52%
DGR20: 7.56%