Independent Bank Corp. ( INDB) - Price History
Monthly price history for INDB (Independent Bank Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $82.74 | $82.74 |
| October 2026 | $82.74 | $82.74 |
| September 2026 | $77.65 | $77.65 |
| August 2026 | $80.54 | $81.18 |
| July 2026 | $83.17 | $83.83 |
| June 2026 | $83.06 | $83.72 |
| May 2026 | $77.87 | $79.08 |
| April 2026 | $76.79 | $77.99 |
| March 2026 | $74.06 | $75.21 |
| February 2026 | $76.21 | $78.07 |
| January 2026 | $78.85 | $80.78 |
| December 2025 | $71.34 | $73.08 |
| November 2025 | $69.78 | $72.05 |
| October 2025 | $65.17 | $67.29 |
| September 2025 | $66.99 | $69.17 |
| August 2025 | $68.68 | $71.51 |
| July 2025 | $61.04 | $63.55 |
| June 2025 | $60.40 | $62.89 |
| May 2025 | $58.52 | $61.50 |
| April 2025 | $56.23 | $59.09 |
| March 2025 | $59.62 | $62.65 |
| February 2025 | $64.63 | $68.56 |
| January 2025 | $63.31 | $67.16 |
| December 2024 | $60.51 | $64.19 |
| November 2024 | $67.64 | $72.39 |
| October 2024 | $58.77 | $62.90 |
| September 2024 | $55.25 | $59.13 |
| August 2024 | $58.58 | $63.31 |
| July 2024 | $59.36 | $64.15 |
| June 2024 | $46.40 | $50.72 |
| May 2024 | $46.47 | $50.79 |
| April 2024 | $45.96 | $50.24 |
| March 2024 | $47.59 | $52.02 |
| February 2024 | $47.21 | $52.17 |
| January 2024 | $50.76 | $56.09 |
| December 2023 | $59.56 | $65.81 |
| November 2023 | $51.17 | $57.02 |
| October 2023 | $43.80 | $48.80 |
| September 2023 | $44.06 | $49.09 |
| August 2023 | $47.93 | $54.02 |
| July 2023 | $53.46 | $60.25 |
| June 2023 | $39.50 | $44.51 |
| May 2023 | $38.70 | $44.14 |
| April 2023 | $49.10 | $56 |
| March 2023 | $57.53 | $65.62 |
| February 2023 | $69.27 | $79.68 |
| January 2023 | $69.28 | $79.69 |
| December 2022 | $73.40 | $84.43 |
| November 2022 | $78.18 | $90.52 |
| October 2022 | $75.15 | $87.01 |
| September 2022 | $64.37 | $74.53 |
| August 2022 | $67.13 | $78.23 |
| July 2022 | $71.90 | $83.80 |
| June 2022 | $68.16 | $79.43 |
| May 2022 | $71.01 | $83.30 |
| April 2022 | $65.78 | $77.16 |
| March 2022 | $69.64 | $81.69 |
| February 2022 | $72.88 | $86.01 |
| January 2022 | $71.47 | $84.35 |
| December 2021 | $69.08 | $81.53 |
| November 2021 | $66.59 | $79.06 |
| October 2021 | $71.17 | $84.50 |
| September 2021 | $64.14 | $76.15 |
| August 2021 | $64.18 | $76.70 |
| July 2021 | $59.14 | $70.68 |
| June 2021 | $63.17 | $75.50 |
| May 2021 | $67.87 | $81.61 |
| April 2021 | $68.11 | $81.90 |
| March 2021 | $70.02 | $84.19 |
| February 2021 | $70.72 | $85.51 |
| January 2021 | $62.09 | $75.08 |
| December 2020 | $60.40 | $73.04 |
| November 2020 | $55.59 | $67.64 |
| October 2020 | $47.09 | $57.29 |
| September 2020 | $43.05 | $52.38 |
| August 2020 | $51.18 | $62.85 |
| July 2020 | $52.54 | $64.52 |
| June 2020 | $54.64 | $67.09 |
| May 2020 | $56.17 | $69.47 |
| April 2020 | $58.94 | $72.89 |
| March 2020 | $52.05 | $64.37 |
| February 2020 | $54.22 | $67.53 |
| January 2020 | $57.97 | $72.20 |
| December 2019 | $66.84 | $83.25 |
| November 2019 | $67.25 | $84.20 |
| October 2019 | $65.56 | $82.08 |
| September 2019 | $59.62 | $74.65 |
| August 2019 | $53.68 | $67.61 |
| July 2019 | $61.74 | $77.76 |
| June 2019 | $60.46 | $76.15 |
| May 2019 | $54.74 | $69.35 |
| April 2019 | $63.33 | $80.23 |
| March 2019 | $63.94 | $81.01 |
| February 2019 | $66.82 | $85.13 |
| January 2019 | $62.62 | $79.78 |
| December 2018 | $55.18 | $70.31 |
| November 2018 | $62.74 | $80.37 |
| October 2018 | $61.24 | $78.45 |
| September 2018 | $64.48 | $82.60 |
| August 2018 | $70.78 | $91.10 |
| July 2018 | $68.69 | $88.40 |
| June 2018 | $60.92 | $78.40 |
| May 2018 | $60.59 | $78.35 |
| April 2018 | $55.91 | $72.30 |
| March 2018 | $55.33 | $71.55 |
| February 2018 | $53.39 | $69.40 |
| January 2018 | $54.89 | $71.35 |
| December 2017 | $53.73 | $69.85 |
| November 2017 | $55.68 | $72.70 |
| October 2017 | $55.22 | $72.10 |
| September 2017 | $57.17 | $74.65 |
| August 2017 | $52.85 | $69.30 |
| July 2017 | $54.41 | $71.35 |
| June 2017 | $50.82 | $66.65 |
| May 2017 | $45.87 | $60.45 |
| April 2017 | $48.03 | $63.30 |
| March 2017 | $49.32 | $65 |
| February 2017 | $49.06 | $65 |
| January 2017 | $47.06 | $62.35 |
| December 2016 | $53.17 | $70.45 |
| November 2016 | $48.93 | $65.10 |
| October 2016 | $41.45 | $55.15 |
| September 2016 | $40.66 | $54.09 |
| August 2016 | $39.60 | $52.98 |
| July 2016 | $37.53 | $50.21 |
| June 2016 | $34.16 | $45.70 |
| May 2016 | $36.61 | $49.29 |
| April 2016 | $34.93 | $47.03 |
| March 2016 | $34.14 | $45.96 |
| February 2016 | $31.89 | $43.20 |
| January 2016 | $33.74 | $45.71 |
| December 2015 | $34.34 | $46.52 |
| November 2015 | $37.98 | $51.74 |
| October 2015 | $34.31 | $46.74 |
| September 2015 | $33.84 | $46.10 |
| August 2015 | $33.06 | $45.29 |
| July 2015 | $35.30 | $48.36 |
| June 2015 | $34.23 | $46.89 |
| May 2015 | $32.75 | $45.11 |
| April 2015 | $30.29 | $41.72 |
| March 2015 | $31.85 | $43.87 |
| February 2015 | $30.18 | $41.82 |
| January 2015 | $27.30 | $37.83 |
| December 2014 | $30.89 | $42.81 |
| November 2014 | $28.44 | $39.63 |
| October 2014 | $29.28 | $40.80 |
| September 2014 | $25.63 | $35.72 |
| August 2014 | $26.24 | $36.81 |
| July 2014 | $26.02 | $36.51 |
| June 2014 | $27.36 | $38.38 |
| May 2014 | $25.64 | $36.20 |
| April 2014 | $26.29 | $37.12 |
| March 2014 | $27.89 | $39.37 |
| February 2014 | $25.90 | $36.79 |
| January 2014 | $25.46 | $36.16 |
| December 2013 | $27.54 | $39.12 |
| November 2013 | $26.72 | $38.17 |
| October 2013 | $25.12 | $35.88 |
| September 2013 | $24.99 | $35.70 |
| August 2013 | $24.71 | $35.51 |
| July 2013 | $25.91 | $37.24 |
| June 2013 | $24.01 | $34.50 |
| May 2013 | $22.78 | $32.95 |
| April 2013 | $21.46 | $31.04 |
| March 2013 | $22.53 | $32.59 |
| February 2013 | $21.76 | $31.69 |
| January 2013 | $21.28 | $30.99 |
| December 2012 | $19.88 | $28.95 |
| November 2012 | $19.57 | $28.70 |
| October 2012 | $20.12 | $29.51 |
| September 2012 | $20.51 | $30.09 |
| August 2012 | $19.74 | $29.16 |
| July 2012 | $20.12 | $29.71 |
| June 2012 | $19.78 | $29.21 |
| May 2012 | $18.17 | $27.03 |
| April 2012 | $18.87 | $28.07 |
| March 2012 | $19.31 | $28.73 |
| February 2012 | $18.34 | $27.49 |
| January 2012 | $18.51 | $27.74 |
| December 2011 | $18.21 | $27.29 |
| November 2011 | $17.32 | $26.14 |
| October 2011 | $17.17 | $25.92 |
| September 2011 | $14.40 | $21.74 |
| August 2011 | $15.66 | $23.85 |
| July 2011 | $17.43 | $26.55 |
| June 2011 | $17.24 | $26.25 |
| May 2011 | $19.32 | $29.64 |
| April 2011 | $19.10 | $29.30 |
| March 2011 | $17.61 | $27.01 |
| February 2011 | $17.59 | $27.18 |
| January 2011 | $17.59 | $27.18 |
| December 2010 | $17.51 | $27.05 |
| November 2010 | $15.62 | $24.29 |
| October 2010 | $15.10 | $23.49 |
| September 2010 | $14.48 | $22.52 |
| August 2010 | $13.37 | $20.97 |
| July 2010 | $15.18 | $23.81 |
| June 2010 | $15.74 | $24.68 |
| May 2010 | $15.34 | $24.22 |
| April 2010 | $16.42 | $25.94 |
| March 2010 | $15.61 | $24.66 |
| February 2010 | $15.46 | $24.58 |
| January 2010 | $14.65 | $23.30 |
| December 2009 | $13.12 | $20.86 |
| November 2009 | $12.75 | $20.45 |
| October 2009 | $13.26 | $21.27 |
| September 2009 | $13.80 | $22.13 |
| August 2009 | $14.33 | $23.17 |
| July 2009 | $13.19 | $21.33 |
| June 2009 | $12.18 | $19.70 |
| May 2009 | $12.45 | $20.32 |
| April 2009 | $12.23 | $19.96 |
| March 2009 | $9.04 | $14.75 |
| February 2009 | $8.88 | $14.66 |
| January 2009 | $11.22 | $18.54 |
| December 2008 | $15.84 | $26.16 |
| November 2008 | $14.23 | $23.69 |
| October 2008 | $17.28 | $28.77 |
| September 2008 | $18.72 | $31.17 |
| August 2008 | $16.51 | $27.66 |
| July 2008 | $15.62 | $26.16 |
| June 2008 | $14.23 | $23.84 |
| May 2008 | $17.37 | $29.30 |
| April 2008 | $17.33 | $29.23 |
| March 2008 | $17.52 | $29.55 |
| February 2008 | $15.60 | $26.47 |
| January 2008 | $17.11 | $29.04 |
| December 2007 | $16.04 | $27.22 |
| November 2007 | $16.95 | $28.94 |
| October 2007 | $17.32 | $29.58 |
| September 2007 | $17.40 | $29.70 |
| August 2007 | $17.15 | $29.45 |
| July 2007 | $15.78 | $27.09 |
| June 2007 | $17.21 | $29.54 |
| May 2007 | $17.16 | $29.63 |
| April 2007 | $17.20 | $29.70 |
| March 2007 | $19.08 | $32.94 |
| February 2007 | $17.92 | $31.11 |
| January 2007 | $18.53 | $32.16 |
| December 2006 | $20.76 | $36.03 |
| November 2006 | $19.71 | $34.36 |
| October 2006 | $19.21 | $33.49 |
| September 2006 | $18.65 | $32.52 |
| August 2006 | $19.49 | $34.15 |
| July 2006 | $19.36 | $33.91 |
| June 2006 | $18.54 | $32.47 |
| May 2006 | $18.08 | $31.83 |
| April 2006 | $18.07 | $31.82 |
| March 2006 | $18.26 | $32.15 |
| February 2006 | $17.12 | $30.30 |
| January 2006 | $16.66 | $29.49 |
| December 2005 | $16.12 | $28.53 |
| November 2005 | $16.43 | $29.23 |
| October 2005 | $16.85 | $29.99 |
| September 2005 | $17.07 | $30.38 |
| August 2005 | $17.15 | $30.68 |
| July 2005 | $16.97 | $30.36 |
| June 2005 | $15.77 | $28.21 |
| May 2005 | $15.53 | $27.93 |
| April 2005 | $15.26 | $27.44 |
| March 2005 | $16.13 | $29 |
| February 2005 | $16.28 | $29.43 |
| January 2005 | $16.35 | $29.55 |
| December 2004 | $18.67 | $33.75 |
| November 2004 | $19.04 | $34.56 |
| October 2004 | $18.17 | $32.97 |
| September 2004 | $17.03 | $30.91 |
| August 2004 | $16.47 | $30.03 |
| July 2004 | $15.54 | $28.33 |
| June 2004 | $15.88 | $28.95 |
| May 2004 | $14.47 | $26.52 |
| April 2004 | $14.55 | $26.66 |
| March 2004 | $16.54 | $30.31 |
| February 2004 | $16.51 | $30.39 |
| January 2004 | $16.78 | $30.89 |
| December 2003 | $15.37 | $28.30 |
| November 2003 | $15.73 | $29.08 |
| October 2003 | $15.80 | $29.22 |
| September 2003 | $13.86 | $25.63 |
| August 2003 | $14.30 | $26.56 |
| July 2003 | $14.39 | $26.74 |
| June 2003 | $12.14 | $22.56 |
| May 2003 | $11.58 | $21.63 |
| April 2003 | $10.85 | $20.28 |
| March 2003 | $10.71 | $20.01 |
| February 2003 | $11.31 | $21.27 |
| January 2003 | $12.13 | $22.80 |
| December 2002 | $12.13 | $22.80 |
| November 2002 | $13.63 | $25.76 |
| October 2002 | $11.54 | $21.80 |
| September 2002 | $10.52 | $19.88 |
| August 2002 | $10.79 | $20.51 |
| July 2002 | $10.92 | $20.75 |
| June 2002 | $12.04 | $22.89 |
| May 2002 | $11.52 | $22 |
| April 2002 | $13.06 | $24.95 |
| March 2002 | $13.55 | $25.88 |
| February 2002 | $12.10 | $23.22 |
| January 2002 | $11.51 | $22.10 |
| December 2001 | $11.19 | $21.49 |
| November 2001 | $10.57 | $20.40 |
| October 2001 | $10.08 | $19.45 |
| September 2001 | $8.44 | $16.30 |
| August 2001 | $9.20 | $17.88 |
| July 2001 | $10.06 | $19.55 |
| June 2001 | $10.16 | $19.74 |
| May 2001 | $8.24 | $16.10 |
| April 2001 | $8.08 | $15.80 |
| March 2001 | $7.68 | $15 |
| February 2001 | $7.39 | $14.56 |
| January 2001 | $7.36 | $14.50 |
| December 2000 | $6.35 | $12.50 |
| November 2000 | $5.82 | $11.56 |
| October 2000 | $5.41 | $10.75 |
| September 2000 | $6.04 | $12 |
| August 2000 | $6.90 | $13.81 |
| July 2000 | $5.78 | $11.56 |
| June 2000 | $5.65 | $11.31 |
| May 2000 | $6.18 | $12.50 |
| April 2000 | $5.07 | $10.25 |
| March 2000 | $5.91 | $11.94 |
| February 2000 | $5.15 | $10.50 |
| January 2000 | $5.63 | $11.47 |
| December 1999 | $6.13 | $12.50 |
| November 1999 | $6.60 | $13.56 |
| October 1999 | $6.51 | $13.38 |
| September 1999 | $6.36 | $13.06 |
| August 1999 | $6.52 | $13.50 |
| July 1999 | $6.94 | $14.38 |
| June 1999 | $7.61 | $15.75 |
| May 1999 | $6.72 | $14 |
| April 1999 | $6.45 | $13.44 |
| March 1999 | $6.57 | $13.69 |
| February 1999 | $7.18 | $15.06 |
| January 1999 | $7.38 | $15.50 |
| December 1998 | $8.28 | $17.38 |
| November 1998 | $7.46 | $15.75 |
| October 1998 | $7.40 | $15.62 |
| September 1998 | $8.05 | $17 |
| August 1998 | $6.18 | $13.12 |
| July 1998 | $8.42 | $17.88 |
| June 1998 | $9.12 | $19.38 |
| May 1998 | $8.72 | $18.62 |
| April 1998 | $9.02 | $19.25 |
| March 1998 | $8.90 | $19 |
| February 1998 | $8.21 | $17.62 |
| January 1998 | $7.57 | $16.25 |
| December 1997 | $8.56 | $18.38 |
| November 1997 | $7.65 | $16.50 |
| October 1997 | $6.95 | $15 |
| September 1997 | $6.55 | $14.12 |
| August 1997 | $5.93 | $12.88 |
| July 1997 | $6.50 | $14.12 |
| June 1997 | $5.93 | $12.88 |
| May 1997 | $4.92 | $10.75 |
| April 1997 | $4.58 | $10 |
| March 1997 | $4.98 | $10.88 |
| February 1997 | $4.88 | $10.75 |
| January 1997 | $4.72 | $10.38 |
| December 1996 | $4.77 | $10.50 |
| November 1996 | $4.23 | $9.38 |
| October 1996 | $3.95 | $8.75 |
| September 1996 | $3.89 | $8.62 |
| August 1996 | $3.64 | $8.12 |
| July 1996 | $3.53 | $7.88 |
| June 1996 | $3.47 | $7.75 |
| May 1996 | $3.44 | $7.75 |
| April 1996 | $3.56 | $8 |
| March 1996 | $3.44 | $7.75 |
| February 1996 | $3.09 | $7 |
| January 1996 | $3.09 | $7 |
| December 1995 | $3.25 | $7.38 |
| November 1995 | $3.07 | $7 |
| October 1995 | $2.96 | $6.75 |
| September 1995 | $3.28 | $7.50 |
| August 1995 | $3.23 | $7.42 |
| July 1995 | $3.15 | $7.25 |
| June 1995 | $3.02 | $6.94 |
| May 1995 | $2.81 | $6.50 |
| April 1995 | $2.97 | $6.88 |
| March 1995 | $2.76 | $6.38 |
| February 1995 | $2.74 | $6.38 |
| January 1995 | $2.47 | $5.75 |
| December 1994 | $2.26 | $5.25 |
| November 1994 | $2.29 | $5.38 |
| October 1994 | $2.35 | $5.50 |
| September 1994 | $2.49 | $5.88 |
| August 1994 | $2.76 | $6.50 |
| July 1994 | $2.76 | $6.50 |
| June 1994 | $2.44 | $5.75 |
| May 1994 | $2.33 | $5.50 |
| April 1994 | $2.33 | $5.50 |
| March 1994 | $2.23 | $5.25 |
| February 1994 | $2.02 | $4.75 |
| January 1994 | $2.02 | $4.75 |
| December 1993 | $1.96 | $4.62 |
| November 1993 | $1.96 | $4.62 |
| October 1993 | $2.07 | $4.88 |
| September 1993 | $2.23 | $5.25 |
| August 1993 | $1.86 | $4.38 |
| July 1993 | $1.70 | $4 |
| June 1993 | $1.70 | $4 |
| May 1993 | $1.59 | $3.75 |
| April 1993 | $1.48 | $3.50 |
| March 1993 | $1.75 | $4.12 |
| February 1993 | $1.59 | $3.75 |
| January 1993 | $1.64 | $3.88 |
| December 1992 | $1.43 | $3.38 |
| November 1992 | $1.27 | $3 |
| October 1992 | $1.38 | $3.25 |
| September 1992 | $1.06 | $2.50 |
| August 1992 | $1.11 | $2.62 |
| July 1992 | $1.22 | $2.88 |
| June 1992 | $1.27 | $3 |
| May 1992 | $1.27 | $3 |
| April 1992 | $1.27 | $3 |
| March 1992 | $1.17 | $2.75 |
| February 1992 | $1.59 | $3.75 |
| January 1992 | $1.17 | $2.75 |
| December 1991 | $0.64 | $1.50 |
| November 1991 | $0.85 | $2 |
| October 1991 | $0.66 | $1.56 |
| September 1991 | $0.53 | $1.25 |
| August 1991 | $0.64 | $1.50 |
| July 1991 | $0.58 | $1.38 |
| June 1991 | $0.42 | $1 |
| May 1991 | $0.74 | $1.75 |
| April 1991 | $0.74 | $1.75 |
| March 1991 | $1.06 | $2.50 |
| February 1991 | $0.96 | $2.25 |
| January 1991 | $0.96 | $2.25 |
| December 1990 | $1.27 | $3 |
| November 1990 | $1.27 | $3 |
| October 1990 | $1.06 | $2.50 |
| September 1990 | $1.38 | $3.25 |
| August 1990 | $1.22 | $2.88 |
| July 1990 | $2.12 | $5 |
| June 1990 | $1.70 | $4 |
| May 1990 | $2.07 | $4.88 |
| April 1990 | $2.12 | $5 |
| March 1990 | $2.97 | $7 |
| February 1990 | $3.04 | $7.25 |
| January 1990 | $3.56 | $8.50 |
| December 1989 | $3.25 | $7.75 |
| November 1989 | $3.31 | $8 |
| October 1989 | $4.14 | $10 |
| September 1989 | $4.04 | $9.75 |
| August 1989 | $4.62 | $11.25 |
| July 1989 | $4.52 | $11 |
| June 1989 | $4.82 | $11.75 |
| May 1989 | $4.48 | $11 |
| April 1989 | $4.28 | $10.50 |
| March 1989 | $4.38 | $10.75 |
| February 1989 | $4.76 | $11.75 |
| January 1989 | $4.76 | $11.75 |
| December 1988 | $4.35 | $10.75 |
| November 1988 | $5.02 | $12.50 |
| October 1988 | $4.82 | $12 |
| September 1988 | $4.72 | $11.75 |
| August 1988 | $5.02 | $12.50 |
| July 1988 | $4.79 | $12 |
| June 1988 | $4.69 | $11.75 |
| May 1988 | $5.39 | $13.50 |
| April 1988 | $5.36 | $13.50 |
| March 1988 | $5.16 | $13 |
| February 1988 | $5.16 | $13 |
| January 1988 | $4.93 | $12.50 |
| December 1987 | $4.14 | $10.50 |
| November 1987 | $4.51 | $11.50 |
| October 1987 | $3.80 | $9.75 |
| September 1987 | $5.59 | $21.50 |
| August 1987 | $5.53 | $21.25 |
| July 1987 | $5.57 | $21.50 |
| June 1987 | $6.58 | $25.38 |
| May 1987 | $5.51 | $21.25 |
| April 1987 | $5.33 | $20.62 |
| March 1987 | $5.62 | $21.75 |
| February 1987 | $5.56 | $21.50 |
| January 1987 | $5.73 | $22.25 |
| December 1986 | $5.92 | $23 |
| November 1986 | $5.96 | $23.25 |
| October 1986 | $5.24 | $20.50 |
| September 1986 | $5.95 | $23.25 |
| August 1986 | $6.78 | $26.50 |
| July 1986 | $6.89 | $27 |
| June 1986 | $7.21 | $28.25 |
| May 1986 | $6.95 | $27.25 |
INDB
List: Contenders
Price: $82.74
52 week price:
Dividend Yield: 3.16%
5-year range yield:
Forward Dividend Yield: 3.09%
Payout Ratio: 45.88%
Payout Ratio Range:
Dividend Per Share: 2.56 USD
Earnings Per Share: 6.79 USD
P/E Ratio: 11.91
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 140509
Market Capitalization: 3.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 5.24%
DGR5: 5.18%
DGR10: 9.86%
DGR20: 7.76%