Get 20% lifetime commission for referring investors to digrin.com
here.
Independent Bank Corp. ( INDB) - Price History
Monthly price history for INDB (Independent Bank Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $82.42 | $82.42 |
| August 2026 | $81.18 | $81.18 |
| July 2026 | $83.83 | $83.83 |
| June 2026 | $83.72 | $83.72 |
| May 2026 | $78.49 | $79.08 |
| April 2026 | $77.40 | $77.99 |
| March 2026 | $74.64 | $75.21 |
| February 2026 | $76.81 | $78.07 |
| January 2026 | $79.48 | $80.78 |
| December 2025 | $71.90 | $73.08 |
| November 2025 | $70.34 | $72.05 |
| October 2025 | $65.69 | $67.29 |
| September 2025 | $67.52 | $69.17 |
| August 2025 | $69.23 | $71.51 |
| July 2025 | $61.52 | $63.55 |
| June 2025 | $60.88 | $62.89 |
| May 2025 | $58.98 | $61.50 |
| April 2025 | $56.67 | $59.09 |
| March 2025 | $60.09 | $62.65 |
| February 2025 | $65.14 | $68.56 |
| January 2025 | $63.81 | $67.16 |
| December 2024 | $60.99 | $64.19 |
| November 2024 | $68.18 | $72.39 |
| October 2024 | $59.24 | $62.90 |
| September 2024 | $55.69 | $59.13 |
| August 2024 | $59.04 | $63.31 |
| July 2024 | $59.83 | $64.15 |
| June 2024 | $46.77 | $50.72 |
| May 2024 | $46.84 | $50.79 |
| April 2024 | $46.33 | $50.24 |
| March 2024 | $47.97 | $52.02 |
| February 2024 | $47.59 | $52.17 |
| January 2024 | $51.16 | $56.09 |
| December 2023 | $60.03 | $65.81 |
| November 2023 | $51.58 | $57.02 |
| October 2023 | $44.14 | $48.80 |
| September 2023 | $44.40 | $49.09 |
| August 2023 | $48.32 | $54.02 |
| July 2023 | $53.89 | $60.25 |
| June 2023 | $39.81 | $44.51 |
| May 2023 | $39.01 | $44.14 |
| April 2023 | $49.49 | $56 |
| March 2023 | $57.99 | $65.62 |
| February 2023 | $69.82 | $79.68 |
| January 2023 | $69.83 | $79.69 |
| December 2022 | $73.98 | $84.43 |
| November 2022 | $78.80 | $90.52 |
| October 2022 | $75.74 | $87.01 |
| September 2022 | $64.88 | $74.53 |
| August 2022 | $67.66 | $78.23 |
| July 2022 | $72.48 | $83.80 |
| June 2022 | $68.70 | $79.43 |
| May 2022 | $71.58 | $83.30 |
| April 2022 | $66.30 | $77.16 |
| March 2022 | $70.20 | $81.69 |
| February 2022 | $73.46 | $86.01 |
| January 2022 | $72.04 | $84.35 |
| December 2021 | $69.63 | $81.53 |
| November 2021 | $67.12 | $79.06 |
| October 2021 | $71.73 | $84.50 |
| September 2021 | $64.64 | $76.15 |
| August 2021 | $64.69 | $76.70 |
| July 2021 | $59.61 | $70.68 |
| June 2021 | $63.68 | $75.50 |
| May 2021 | $68.41 | $81.61 |
| April 2021 | $68.65 | $81.90 |
| March 2021 | $70.57 | $84.19 |
| February 2021 | $71.28 | $85.51 |
| January 2021 | $62.58 | $75.08 |
| December 2020 | $60.88 | $73.04 |
| November 2020 | $56.03 | $67.64 |
| October 2020 | $47.46 | $57.29 |
| September 2020 | $43.39 | $52.38 |
| August 2020 | $51.59 | $62.85 |
| July 2020 | $52.96 | $64.52 |
| June 2020 | $55.07 | $67.09 |
| May 2020 | $56.62 | $69.47 |
| April 2020 | $59.41 | $72.89 |
| March 2020 | $52.46 | $64.37 |
| February 2020 | $54.65 | $67.53 |
| January 2020 | $58.43 | $72.20 |
| December 2019 | $67.37 | $83.25 |
| November 2019 | $67.78 | $84.20 |
| October 2019 | $66.08 | $82.08 |
| September 2019 | $60.10 | $74.65 |
| August 2019 | $54.11 | $67.61 |
| July 2019 | $62.23 | $77.76 |
| June 2019 | $60.94 | $76.15 |
| May 2019 | $55.18 | $69.35 |
| April 2019 | $63.83 | $80.23 |
| March 2019 | $64.45 | $81.01 |
| February 2019 | $67.35 | $85.13 |
| January 2019 | $63.12 | $79.78 |
| December 2018 | $55.62 | $70.31 |
| November 2018 | $63.24 | $80.37 |
| October 2018 | $61.72 | $78.45 |
| September 2018 | $64.99 | $82.60 |
| August 2018 | $71.35 | $91.10 |
| July 2018 | $69.23 | $88.40 |
| June 2018 | $61.40 | $78.40 |
| May 2018 | $61.07 | $78.35 |
| April 2018 | $56.35 | $72.30 |
| March 2018 | $55.77 | $71.55 |
| February 2018 | $53.81 | $69.40 |
| January 2018 | $55.32 | $71.35 |
| December 2017 | $54.16 | $69.85 |
| November 2017 | $56.12 | $72.70 |
| October 2017 | $55.66 | $72.10 |
| September 2017 | $57.63 | $74.65 |
| August 2017 | $53.27 | $69.30 |
| July 2017 | $54.84 | $71.35 |
| June 2017 | $51.23 | $66.65 |
| May 2017 | $46.23 | $60.45 |
| April 2017 | $48.41 | $63.30 |
| March 2017 | $49.71 | $65 |
| February 2017 | $49.45 | $65 |
| January 2017 | $47.43 | $62.35 |
| December 2016 | $53.59 | $70.45 |
| November 2016 | $49.32 | $65.10 |
| October 2016 | $41.78 | $55.15 |
| September 2016 | $40.98 | $54.09 |
| August 2016 | $39.92 | $52.98 |
| July 2016 | $37.83 | $50.21 |
| June 2016 | $34.43 | $45.70 |
| May 2016 | $36.90 | $49.29 |
| April 2016 | $35.21 | $47.03 |
| March 2016 | $34.41 | $45.96 |
| February 2016 | $32.14 | $43.20 |
| January 2016 | $34.01 | $45.71 |
| December 2015 | $34.61 | $46.52 |
| November 2015 | $38.29 | $51.74 |
| October 2015 | $34.59 | $46.74 |
| September 2015 | $34.11 | $46.10 |
| August 2015 | $33.32 | $45.29 |
| July 2015 | $35.58 | $48.36 |
| June 2015 | $34.50 | $46.89 |
| May 2015 | $33.01 | $45.11 |
| April 2015 | $30.53 | $41.72 |
| March 2015 | $32.10 | $43.87 |
| February 2015 | $30.42 | $41.82 |
| January 2015 | $27.52 | $37.83 |
| December 2014 | $31.14 | $42.81 |
| November 2014 | $28.66 | $39.63 |
| October 2014 | $29.51 | $40.80 |
| September 2014 | $25.83 | $35.72 |
| August 2014 | $26.45 | $36.81 |
| July 2014 | $26.23 | $36.51 |
| June 2014 | $27.57 | $38.38 |
| May 2014 | $25.85 | $36.20 |
| April 2014 | $26.50 | $37.12 |
| March 2014 | $28.11 | $39.37 |
| February 2014 | $26.11 | $36.79 |
| January 2014 | $25.66 | $36.16 |
| December 2013 | $27.76 | $39.12 |
| November 2013 | $26.94 | $38.17 |
| October 2013 | $25.32 | $35.88 |
| September 2013 | $25.19 | $35.70 |
| August 2013 | $24.91 | $35.51 |
| July 2013 | $26.12 | $37.24 |
| June 2013 | $24.20 | $34.50 |
| May 2013 | $22.96 | $32.95 |
| April 2013 | $21.63 | $31.04 |
| March 2013 | $22.71 | $32.59 |
| February 2013 | $21.93 | $31.69 |
| January 2013 | $21.45 | $30.99 |
| December 2012 | $20.04 | $28.95 |
| November 2012 | $19.72 | $28.70 |
| October 2012 | $20.28 | $29.51 |
| September 2012 | $20.68 | $30.09 |
| August 2012 | $19.90 | $29.16 |
| July 2012 | $20.28 | $29.71 |
| June 2012 | $19.94 | $29.21 |
| May 2012 | $18.31 | $27.03 |
| April 2012 | $19.02 | $28.07 |
| March 2012 | $19.46 | $28.73 |
| February 2012 | $18.49 | $27.49 |
| January 2012 | $18.65 | $27.74 |
| December 2011 | $18.35 | $27.29 |
| November 2011 | $17.46 | $26.14 |
| October 2011 | $17.31 | $25.92 |
| September 2011 | $14.52 | $21.74 |
| August 2011 | $15.78 | $23.85 |
| July 2011 | $17.57 | $26.55 |
| June 2011 | $17.37 | $26.25 |
| May 2011 | $19.48 | $29.64 |
| April 2011 | $19.25 | $29.30 |
| March 2011 | $17.75 | $27.01 |
| February 2011 | $17.73 | $27.18 |
| January 2011 | $17.73 | $27.18 |
| December 2010 | $17.64 | $27.05 |
| November 2010 | $15.74 | $24.29 |
| October 2010 | $15.22 | $23.49 |
| September 2010 | $14.59 | $22.52 |
| August 2010 | $13.48 | $20.97 |
| July 2010 | $15.30 | $23.81 |
| June 2010 | $15.86 | $24.68 |
| May 2010 | $15.46 | $24.22 |
| April 2010 | $16.56 | $25.94 |
| March 2010 | $15.74 | $24.66 |
| February 2010 | $15.58 | $24.58 |
| January 2010 | $14.77 | $23.30 |
| December 2009 | $13.22 | $20.86 |
| November 2009 | $12.85 | $20.45 |
| October 2009 | $13.36 | $21.27 |
| September 2009 | $13.90 | $22.13 |
| August 2009 | $14.44 | $23.17 |
| July 2009 | $13.30 | $21.33 |
| June 2009 | $12.28 | $19.70 |
| May 2009 | $12.55 | $20.32 |
| April 2009 | $12.32 | $19.96 |
| March 2009 | $9.11 | $14.75 |
| February 2009 | $8.94 | $14.66 |
| January 2009 | $11.31 | $18.54 |
| December 2008 | $15.96 | $26.16 |
| November 2008 | $14.34 | $23.69 |
| October 2008 | $17.42 | $28.77 |
| September 2008 | $18.87 | $31.17 |
| August 2008 | $16.64 | $27.66 |
| July 2008 | $15.74 | $26.16 |
| June 2008 | $14.34 | $23.84 |
| May 2008 | $17.51 | $29.30 |
| April 2008 | $17.46 | $29.23 |
| March 2008 | $17.66 | $29.55 |
| February 2008 | $15.72 | $26.47 |
| January 2008 | $17.25 | $29.04 |
| December 2007 | $16.17 | $27.22 |
| November 2007 | $17.08 | $28.94 |
| October 2007 | $17.46 | $29.58 |
| September 2007 | $17.53 | $29.70 |
| August 2007 | $17.29 | $29.45 |
| July 2007 | $15.90 | $27.09 |
| June 2007 | $17.34 | $29.54 |
| May 2007 | $17.30 | $29.63 |
| April 2007 | $17.34 | $29.70 |
| March 2007 | $19.23 | $32.94 |
| February 2007 | $18.07 | $31.11 |
| January 2007 | $18.68 | $32.16 |
| December 2006 | $20.92 | $36.03 |
| November 2006 | $19.86 | $34.36 |
| October 2006 | $19.36 | $33.49 |
| September 2006 | $18.80 | $32.52 |
| August 2006 | $19.65 | $34.15 |
| July 2006 | $19.51 | $33.91 |
| June 2006 | $18.68 | $32.47 |
| May 2006 | $18.22 | $31.83 |
| April 2006 | $18.21 | $31.82 |
| March 2006 | $18.40 | $32.15 |
| February 2006 | $17.26 | $30.30 |
| January 2006 | $16.79 | $29.49 |
| December 2005 | $16.25 | $28.53 |
| November 2005 | $16.56 | $29.23 |
| October 2005 | $16.99 | $29.99 |
| September 2005 | $17.21 | $30.38 |
| August 2005 | $17.29 | $30.68 |
| July 2005 | $17.11 | $30.36 |
| June 2005 | $15.90 | $28.21 |
| May 2005 | $15.66 | $27.93 |
| April 2005 | $15.38 | $27.44 |
| March 2005 | $16.26 | $29 |
| February 2005 | $16.41 | $29.43 |
| January 2005 | $16.48 | $29.55 |
| December 2004 | $18.82 | $33.75 |
| November 2004 | $19.19 | $34.56 |
| October 2004 | $18.31 | $32.97 |
| September 2004 | $17.17 | $30.91 |
| August 2004 | $16.60 | $30.03 |
| July 2004 | $15.66 | $28.33 |
| June 2004 | $16.01 | $28.95 |
| May 2004 | $14.59 | $26.52 |
| April 2004 | $14.67 | $26.66 |
| March 2004 | $16.67 | $30.31 |
| February 2004 | $16.64 | $30.39 |
| January 2004 | $16.91 | $30.89 |
| December 2003 | $15.49 | $28.30 |
| November 2003 | $15.85 | $29.08 |
| October 2003 | $15.93 | $29.22 |
| September 2003 | $13.97 | $25.63 |
| August 2003 | $14.41 | $26.56 |
| July 2003 | $14.51 | $26.74 |
| June 2003 | $12.24 | $22.56 |
| May 2003 | $11.67 | $21.63 |
| April 2003 | $10.94 | $20.28 |
| March 2003 | $10.79 | $20.01 |
| February 2003 | $11.40 | $21.27 |
| January 2003 | $12.22 | $22.80 |
| December 2002 | $12.22 | $22.80 |
| November 2002 | $13.74 | $25.76 |
| October 2002 | $11.63 | $21.80 |
| September 2002 | $10.60 | $19.88 |
| August 2002 | $10.88 | $20.51 |
| July 2002 | $11 | $20.75 |
| June 2002 | $12.14 | $22.89 |
| May 2002 | $11.61 | $22 |
| April 2002 | $13.16 | $24.95 |
| March 2002 | $13.66 | $25.88 |
| February 2002 | $12.19 | $23.22 |
| January 2002 | $11.60 | $22.10 |
| December 2001 | $11.28 | $21.49 |
| November 2001 | $10.65 | $20.40 |
| October 2001 | $10.16 | $19.45 |
| September 2001 | $8.51 | $16.30 |
| August 2001 | $9.27 | $17.88 |
| July 2001 | $10.14 | $19.55 |
| June 2001 | $10.24 | $19.74 |
| May 2001 | $8.30 | $16.10 |
| April 2001 | $8.15 | $15.80 |
| March 2001 | $7.74 | $15 |
| February 2001 | $7.45 | $14.56 |
| January 2001 | $7.42 | $14.50 |
| December 2000 | $6.40 | $12.50 |
| November 2000 | $5.87 | $11.56 |
| October 2000 | $5.46 | $10.75 |
| September 2000 | $6.09 | $12 |
| August 2000 | $6.96 | $13.81 |
| July 2000 | $5.82 | $11.56 |
| June 2000 | $5.70 | $11.31 |
| May 2000 | $6.23 | $12.50 |
| April 2000 | $5.11 | $10.25 |
| March 2000 | $5.95 | $11.94 |
| February 2000 | $5.19 | $10.50 |
| January 2000 | $5.67 | $11.47 |
| December 1999 | $6.18 | $12.50 |
| November 1999 | $6.65 | $13.56 |
| October 1999 | $6.56 | $13.38 |
| September 1999 | $6.41 | $13.06 |
| August 1999 | $6.57 | $13.50 |
| July 1999 | $7 | $14.38 |
| June 1999 | $7.67 | $15.75 |
| May 1999 | $6.77 | $14 |
| April 1999 | $6.50 | $13.44 |
| March 1999 | $6.62 | $13.69 |
| February 1999 | $7.23 | $15.06 |
| January 1999 | $7.44 | $15.50 |
| December 1998 | $8.34 | $17.38 |
| November 1998 | $7.52 | $15.75 |
| October 1998 | $7.46 | $15.62 |
| September 1998 | $8.12 | $17 |
| August 1998 | $6.23 | $13.12 |
| July 1998 | $8.48 | $17.88 |
| June 1998 | $9.19 | $19.38 |
| May 1998 | $8.79 | $18.62 |
| April 1998 | $9.09 | $19.25 |
| March 1998 | $8.97 | $19 |
| February 1998 | $8.28 | $17.62 |
| January 1998 | $7.63 | $16.25 |
| December 1997 | $8.63 | $18.38 |
| November 1997 | $7.71 | $16.50 |
| October 1997 | $7.01 | $15 |
| September 1997 | $6.60 | $14.12 |
| August 1997 | $5.98 | $12.88 |
| July 1997 | $6.56 | $14.12 |
| June 1997 | $5.98 | $12.88 |
| May 1997 | $4.96 | $10.75 |
| April 1997 | $4.61 | $10 |
| March 1997 | $5.02 | $10.88 |
| February 1997 | $4.92 | $10.75 |
| January 1997 | $4.75 | $10.38 |
| December 1996 | $4.81 | $10.50 |
| November 1996 | $4.26 | $9.38 |
| October 1996 | $3.98 | $8.75 |
| September 1996 | $3.92 | $8.62 |
| August 1996 | $3.67 | $8.12 |
| July 1996 | $3.56 | $7.88 |
| June 1996 | $3.50 | $7.75 |
| May 1996 | $3.47 | $7.75 |
| April 1996 | $3.58 | $8 |
| March 1996 | $3.47 | $7.75 |
| February 1996 | $3.11 | $7 |
| January 1996 | $3.11 | $7 |
| December 1995 | $3.28 | $7.38 |
| November 1995 | $3.09 | $7 |
| October 1995 | $2.98 | $6.75 |
| September 1995 | $3.31 | $7.50 |
| August 1995 | $3.25 | $7.42 |
| July 1995 | $3.18 | $7.25 |
| June 1995 | $3.04 | $6.94 |
| May 1995 | $2.83 | $6.50 |
| April 1995 | $3 | $6.88 |
| March 1995 | $2.78 | $6.38 |
| February 1995 | $2.76 | $6.38 |
| January 1995 | $2.49 | $5.75 |
| December 1994 | $2.28 | $5.25 |
| November 1994 | $2.31 | $5.38 |
| October 1994 | $2.36 | $5.50 |
| September 1994 | $2.51 | $5.88 |
| August 1994 | $2.78 | $6.50 |
| July 1994 | $2.78 | $6.50 |
| June 1994 | $2.46 | $5.75 |
| May 1994 | $2.35 | $5.50 |
| April 1994 | $2.35 | $5.50 |
| March 1994 | $2.24 | $5.25 |
| February 1994 | $2.03 | $4.75 |
| January 1994 | $2.03 | $4.75 |
| December 1993 | $1.98 | $4.62 |
| November 1993 | $1.98 | $4.62 |
| October 1993 | $2.08 | $4.88 |
| September 1993 | $2.24 | $5.25 |
| August 1993 | $1.87 | $4.38 |
| July 1993 | $1.71 | $4 |
| June 1993 | $1.71 | $4 |
| May 1993 | $1.60 | $3.75 |
| April 1993 | $1.50 | $3.50 |
| March 1993 | $1.76 | $4.12 |
| February 1993 | $1.60 | $3.75 |
| January 1993 | $1.66 | $3.88 |
| December 1992 | $1.44 | $3.38 |
| November 1992 | $1.28 | $3 |
| October 1992 | $1.39 | $3.25 |
| September 1992 | $1.07 | $2.50 |
| August 1992 | $1.12 | $2.62 |
| July 1992 | $1.23 | $2.88 |
| June 1992 | $1.28 | $3 |
| May 1992 | $1.28 | $3 |
| April 1992 | $1.28 | $3 |
| March 1992 | $1.18 | $2.75 |
| February 1992 | $1.60 | $3.75 |
| January 1992 | $1.18 | $2.75 |
| December 1991 | $0.64 | $1.50 |
| November 1991 | $0.86 | $2 |
| October 1991 | $0.67 | $1.56 |
| September 1991 | $0.53 | $1.25 |
| August 1991 | $0.64 | $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 | $1.07 | $2.50 |
| February 1991 | $0.96 | $2.25 |
| January 1991 | $0.96 | $2.25 |
| December 1990 | $1.28 | $3 |
| November 1990 | $1.28 | $3 |
| October 1990 | $1.07 | $2.50 |
| September 1990 | $1.39 | $3.25 |
| August 1990 | $1.23 | $2.88 |
| July 1990 | $2.14 | $5 |
| June 1990 | $1.71 | $4 |
| May 1990 | $2.08 | $4.88 |
| April 1990 | $2.14 | $5 |
| March 1990 | $2.99 | $7 |
| February 1990 | $3.06 | $7.25 |
| January 1990 | $3.59 | $8.50 |
| December 1989 | $3.27 | $7.75 |
| November 1989 | $3.34 | $8 |
| October 1989 | $4.18 | $10 |
| September 1989 | $4.07 | $9.75 |
| August 1989 | $4.66 | $11.25 |
| July 1989 | $4.55 | $11 |
| June 1989 | $4.86 | $11.75 |
| May 1989 | $4.52 | $11 |
| April 1989 | $4.32 | $10.50 |
| March 1989 | $4.42 | $10.75 |
| February 1989 | $4.79 | $11.75 |
| January 1989 | $4.79 | $11.75 |
| December 1988 | $4.39 | $10.75 |
| November 1988 | $5.06 | $12.50 |
| October 1988 | $4.86 | $12 |
| September 1988 | $4.76 | $11.75 |
| August 1988 | $5.06 | $12.50 |
| July 1988 | $4.83 | $12 |
| June 1988 | $4.72 | $11.75 |
| May 1988 | $5.43 | $13.50 |
| April 1988 | $5.40 | $13.50 |
| March 1988 | $5.20 | $13 |
| February 1988 | $5.20 | $13 |
| January 1988 | $4.97 | $12.50 |
| December 1987 | $4.18 | $10.50 |
| November 1987 | $4.55 | $11.50 |
| October 1987 | $3.84 | $9.75 |
| September 1987 | $5.64 | $21.50 |
| August 1987 | $5.57 | $21.25 |
| July 1987 | $5.62 | $21.50 |
| June 1987 | $6.63 | $25.38 |
| May 1987 | $5.55 | $21.25 |
| April 1987 | $5.37 | $20.62 |
| March 1987 | $5.66 | $21.75 |
| February 1987 | $5.60 | $21.50 |
| January 1987 | $5.78 | $22.25 |
| December 1986 | $5.97 | $23 |
| November 1986 | $6.01 | $23.25 |
| October 1986 | $5.29 | $20.50 |
| September 1986 | $6 | $23.25 |
| August 1986 | $6.83 | $26.50 |
| July 1986 | $6.94 | $27 |
| June 1986 | $7.27 | $28.25 |
| May 1986 | $7.01 | $27.25 |
INDB
Price: $82.42
52 week price:
Dividend Yield: 2.97%
5-year range yield:
Forward Dividend Yield: 3.10%
Payout Ratio: 45.88%
Payout Ratio Range:
Dividend Per Share: 2.56 USD
Earnings Per Share: 5.53 USD
P/E Ratio: 15.40
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 140509
Market Capitalization: 4.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 19.82%
DGR5: 13.84%
DGR10: 13.77%
DGR20: 9.70%