Independent Bank Corp. ( INDB) - Price History
Monthly price history for INDB (Independent Bank Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2025 | $62.48 | $62.48 |
| March 2025 | $62.65 | $62.65 |
| February 2025 | $67.92 | $68.56 |
| January 2025 | $66.53 | $67.16 |
| December 2024 | $63.59 | $64.19 |
| November 2024 | $71.08 | $72.39 |
| October 2024 | $61.77 | $62.90 |
| September 2024 | $58.06 | $59.13 |
| August 2024 | $61.56 | $63.31 |
| July 2024 | $62.38 | $64.15 |
| June 2024 | $48.77 | $50.72 |
| May 2024 | $48.83 | $50.79 |
| April 2024 | $48.30 | $50.24 |
| March 2024 | $50.02 | $52.02 |
| February 2024 | $49.62 | $52.17 |
| January 2024 | $53.34 | $56.09 |
| December 2023 | $62.59 | $65.81 |
| November 2023 | $53.78 | $57.02 |
| October 2023 | $46.02 | $48.80 |
| September 2023 | $46.30 | $49.09 |
| August 2023 | $50.38 | $54.02 |
| July 2023 | $56.18 | $60.25 |
| June 2023 | $41.51 | $44.51 |
| May 2023 | $40.67 | $44.14 |
| April 2023 | $51.60 | $56 |
| March 2023 | $60.46 | $65.62 |
| February 2023 | $72.80 | $79.68 |
| January 2023 | $72.80 | $79.69 |
| December 2022 | $77.14 | $84.43 |
| November 2022 | $82.16 | $90.52 |
| October 2022 | $78.97 | $87.01 |
| September 2022 | $67.65 | $74.53 |
| August 2022 | $70.54 | $78.23 |
| July 2022 | $75.57 | $83.80 |
| June 2022 | $71.62 | $79.43 |
| May 2022 | $74.63 | $83.30 |
| April 2022 | $69.13 | $77.16 |
| March 2022 | $73.19 | $81.69 |
| February 2022 | $76.59 | $86.01 |
| January 2022 | $75.11 | $84.35 |
| December 2021 | $72.60 | $81.53 |
| November 2021 | $69.98 | $79.06 |
| October 2021 | $74.79 | $84.50 |
| September 2021 | $67.40 | $76.15 |
| August 2021 | $67.45 | $76.70 |
| July 2021 | $62.15 | $70.68 |
| June 2021 | $66.39 | $75.50 |
| May 2021 | $71.33 | $81.61 |
| April 2021 | $71.58 | $81.90 |
| March 2021 | $73.58 | $84.19 |
| February 2021 | $74.32 | $85.51 |
| January 2021 | $65.25 | $75.08 |
| December 2020 | $63.48 | $73.04 |
| November 2020 | $58.42 | $67.64 |
| October 2020 | $49.48 | $57.29 |
| September 2020 | $45.24 | $52.38 |
| August 2020 | $53.79 | $62.85 |
| July 2020 | $55.22 | $64.52 |
| June 2020 | $57.42 | $67.09 |
| May 2020 | $59.03 | $69.47 |
| April 2020 | $61.94 | $72.89 |
| March 2020 | $54.70 | $64.37 |
| February 2020 | $56.98 | $67.53 |
| January 2020 | $60.92 | $72.20 |
| December 2019 | $70.24 | $83.25 |
| November 2019 | $70.68 | $84.20 |
| October 2019 | $68.90 | $82.08 |
| September 2019 | $62.66 | $74.65 |
| August 2019 | $56.42 | $67.61 |
| July 2019 | $64.88 | $77.76 |
| June 2019 | $63.54 | $76.15 |
| May 2019 | $57.53 | $69.35 |
| April 2019 | $66.55 | $80.23 |
| March 2019 | $67.20 | $81.01 |
| February 2019 | $70.22 | $85.13 |
| January 2019 | $65.81 | $79.78 |
| December 2018 | $58 | $70.31 |
| November 2018 | $65.93 | $80.37 |
| October 2018 | $64.36 | $78.45 |
| September 2018 | $67.76 | $82.60 |
| August 2018 | $74.39 | $91.10 |
| July 2018 | $72.18 | $88.40 |
| June 2018 | $64.02 | $78.40 |
| May 2018 | $63.67 | $78.35 |
| April 2018 | $58.76 | $72.30 |
| March 2018 | $58.15 | $71.55 |
| February 2018 | $56.10 | $69.40 |
| January 2018 | $57.68 | $71.35 |
| December 2017 | $56.47 | $69.85 |
| November 2017 | $58.51 | $72.70 |
| October 2017 | $58.03 | $72.10 |
| September 2017 | $60.08 | $74.65 |
| August 2017 | $55.29 | $69.30 |
| July 2017 | $56.92 | $71.35 |
| June 2017 | $53.18 | $66.65 |
| May 2017 | $47.99 | $60.45 |
| April 2017 | $50.25 | $63.30 |
| March 2017 | $51.60 | $65 |
| February 2017 | $51.33 | $65 |
| January 2017 | $49.23 | $62.35 |
| December 2016 | $55.63 | $70.45 |
| November 2016 | $51.19 | $65.10 |
| October 2016 | $43.37 | $55.15 |
| September 2016 | $42.54 | $54.09 |
| August 2016 | $41.44 | $52.98 |
| July 2016 | $39.27 | $50.21 |
| June 2016 | $35.74 | $45.70 |
| May 2016 | $38.30 | $49.29 |
| April 2016 | $36.55 | $47.03 |
| March 2016 | $35.72 | $45.96 |
| February 2016 | $33.36 | $43.20 |
| January 2016 | $35.30 | $45.71 |
| December 2015 | $35.93 | $46.52 |
| November 2015 | $39.74 | $51.74 |
| October 2015 | $35.90 | $46.74 |
| September 2015 | $35.41 | $46.10 |
| August 2015 | $34.59 | $45.29 |
| July 2015 | $36.93 | $48.36 |
| June 2015 | $35.81 | $46.89 |
| May 2015 | $34.26 | $45.11 |
| April 2015 | $31.69 | $41.72 |
| March 2015 | $33.32 | $43.87 |
| February 2015 | $31.57 | $41.82 |
| January 2015 | $28.56 | $37.83 |
| December 2014 | $32.32 | $42.81 |
| November 2014 | $29.75 | $39.63 |
| October 2014 | $30.63 | $40.80 |
| September 2014 | $26.82 | $35.72 |
| August 2014 | $27.45 | $36.81 |
| July 2014 | $27.23 | $36.51 |
| June 2014 | $28.62 | $38.38 |
| May 2014 | $26.83 | $36.20 |
| April 2014 | $27.51 | $37.12 |
| March 2014 | $29.18 | $39.37 |
| February 2014 | $27.10 | $36.79 |
| January 2014 | $26.64 | $36.16 |
| December 2013 | $28.82 | $39.12 |
| November 2013 | $27.96 | $38.17 |
| October 2013 | $26.28 | $35.88 |
| September 2013 | $26.15 | $35.70 |
| August 2013 | $25.85 | $35.51 |
| July 2013 | $27.11 | $37.24 |
| June 2013 | $25.12 | $34.50 |
| May 2013 | $23.83 | $32.95 |
| April 2013 | $22.45 | $31.04 |
| March 2013 | $23.57 | $32.59 |
| February 2013 | $22.77 | $31.69 |
| January 2013 | $22.26 | $30.99 |
| December 2012 | $20.80 | $28.95 |
| November 2012 | $20.47 | $28.70 |
| October 2012 | $21.05 | $29.51 |
| September 2012 | $21.46 | $30.09 |
| August 2012 | $20.66 | $29.16 |
| July 2012 | $21.05 | $29.71 |
| June 2012 | $20.69 | $29.21 |
| May 2012 | $19.01 | $27.03 |
| April 2012 | $19.74 | $28.07 |
| March 2012 | $20.20 | $28.73 |
| February 2012 | $19.19 | $27.49 |
| January 2012 | $19.36 | $27.74 |
| December 2011 | $19.05 | $27.29 |
| November 2011 | $18.12 | $26.14 |
| October 2011 | $17.97 | $25.92 |
| September 2011 | $15.07 | $21.74 |
| August 2011 | $16.38 | $23.85 |
| July 2011 | $18.24 | $26.55 |
| June 2011 | $18.03 | $26.25 |
| May 2011 | $20.22 | $29.64 |
| April 2011 | $19.98 | $29.30 |
| March 2011 | $18.42 | $27.01 |
| February 2011 | $18.40 | $27.18 |
| January 2011 | $18.40 | $27.18 |
| December 2010 | $18.32 | $27.05 |
| November 2010 | $16.34 | $24.29 |
| October 2010 | $15.80 | $23.49 |
| September 2010 | $15.15 | $22.52 |
| August 2010 | $13.99 | $20.97 |
| July 2010 | $15.89 | $23.81 |
| June 2010 | $16.47 | $24.68 |
| May 2010 | $16.04 | $24.22 |
| April 2010 | $17.18 | $25.94 |
| March 2010 | $16.34 | $24.66 |
| February 2010 | $16.17 | $24.58 |
| January 2010 | $15.33 | $23.30 |
| December 2009 | $13.72 | $20.86 |
| November 2009 | $13.34 | $20.45 |
| October 2009 | $13.87 | $21.27 |
| September 2009 | $14.43 | $22.13 |
| August 2009 | $14.99 | $23.17 |
| July 2009 | $13.80 | $21.33 |
| June 2009 | $12.75 | $19.70 |
| May 2009 | $13.02 | $20.32 |
| April 2009 | $12.79 | $19.96 |
| March 2009 | $9.45 | $14.75 |
| February 2009 | $9.28 | $14.66 |
| January 2009 | $11.74 | $18.54 |
| December 2008 | $16.57 | $26.16 |
| November 2008 | $14.89 | $23.69 |
| October 2008 | $18.08 | $28.77 |
| September 2008 | $19.59 | $31.17 |
| August 2008 | $17.28 | $27.66 |
| July 2008 | $16.34 | $26.16 |
| June 2008 | $14.89 | $23.84 |
| May 2008 | $18.17 | $29.30 |
| April 2008 | $18.13 | $29.23 |
| March 2008 | $18.33 | $29.55 |
| February 2008 | $16.32 | $26.47 |
| January 2008 | $17.90 | $29.04 |
| December 2007 | $16.78 | $27.22 |
| November 2007 | $17.73 | $28.94 |
| October 2007 | $18.13 | $29.58 |
| September 2007 | $18.20 | $29.70 |
| August 2007 | $17.95 | $29.45 |
| July 2007 | $16.51 | $27.09 |
| June 2007 | $18 | $29.54 |
| May 2007 | $17.96 | $29.63 |
| April 2007 | $18 | $29.70 |
| March 2007 | $19.96 | $32.94 |
| February 2007 | $18.75 | $31.11 |
| January 2007 | $19.39 | $32.16 |
| December 2006 | $21.72 | $36.03 |
| November 2006 | $20.62 | $34.36 |
| October 2006 | $20.10 | $33.49 |
| September 2006 | $19.51 | $32.52 |
| August 2006 | $20.40 | $34.15 |
| July 2006 | $20.25 | $33.91 |
| June 2006 | $19.39 | $32.47 |
| May 2006 | $18.91 | $31.83 |
| April 2006 | $18.90 | $31.82 |
| March 2006 | $19.10 | $32.15 |
| February 2006 | $17.91 | $30.30 |
| January 2006 | $17.43 | $29.49 |
| December 2005 | $16.86 | $28.53 |
| November 2005 | $17.19 | $29.23 |
| October 2005 | $17.63 | $29.99 |
| September 2005 | $17.86 | $30.38 |
| August 2005 | $17.94 | $30.68 |
| July 2005 | $17.76 | $30.36 |
| June 2005 | $16.50 | $28.21 |
| May 2005 | $16.25 | $27.93 |
| April 2005 | $15.96 | $27.44 |
| March 2005 | $16.87 | $29 |
| February 2005 | $17.08 | $29.51 |
| January 2005 | $17.10 | $29.55 |
| December 2004 | $19.54 | $33.75 |
| November 2004 | $19.92 | $34.56 |
| October 2004 | $19.01 | $32.97 |
| September 2004 | $17.82 | $30.91 |
| August 2004 | $17.23 | $30.03 |
| July 2004 | $16.26 | $28.33 |
| June 2004 | $16.61 | $28.95 |
| May 2004 | $15.14 | $26.52 |
| April 2004 | $15.22 | $26.66 |
| March 2004 | $17.31 | $30.31 |
| February 2004 | $17.27 | $30.39 |
| January 2004 | $17.56 | $30.89 |
| December 2003 | $16.08 | $28.30 |
| November 2003 | $16.45 | $29.08 |
| October 2003 | $16.53 | $29.22 |
| September 2003 | $14.50 | $25.63 |
| August 2003 | $14.96 | $26.56 |
| July 2003 | $15.06 | $26.74 |
| June 2003 | $12.72 | $22.59 |
| May 2003 | $12.11 | $21.63 |
| April 2003 | $11.36 | $20.28 |
| March 2003 | $11.20 | $20.01 |
| February 2003 | $11.84 | $21.27 |
| January 2003 | $12.69 | $22.80 |
| December 2002 | $12.69 | $22.80 |
| November 2002 | $14.27 | $25.77 |
| October 2002 | $12.07 | $21.80 |
| September 2002 | $11.01 | $19.88 |
| August 2002 | $11.29 | $20.51 |
| July 2002 | $11.42 | $20.75 |
| June 2002 | $12.60 | $22.89 |
| May 2002 | $12.05 | $22 |
| April 2002 | $13.66 | $24.95 |
| March 2002 | $14.17 | $25.88 |
| February 2002 | $12.65 | $23.22 |
| January 2002 | $12.04 | $22.10 |
| December 2001 | $11.71 | $21.49 |
| November 2001 | $11.06 | $20.40 |
| October 2001 | $10.54 | $19.45 |
| September 2001 | $8.83 | $16.30 |
| August 2001 | $9.63 | $17.88 |
| July 2001 | $10.53 | $19.55 |
| June 2001 | $10.63 | $19.74 |
| May 2001 | $8.62 | $16.10 |
| April 2001 | $8.46 | $15.80 |
| March 2001 | $8.03 | $15 |
| February 2001 | $7.74 | $14.56 |
| January 2001 | $7.70 | $14.50 |
| December 2000 | $6.64 | $12.50 |
| November 2000 | $6.09 | $11.56 |
| October 2000 | $5.66 | $10.75 |
| September 2000 | $6.32 | $12 |
| August 2000 | $7.22 | $13.81 |
| July 2000 | $6.04 | $11.56 |
| June 2000 | $5.91 | $11.31 |
| May 2000 | $6.47 | $12.50 |
| April 2000 | $5.31 | $10.25 |
| March 2000 | $6.18 | $11.94 |
| February 2000 | $5.39 | $10.50 |
| January 2000 | $5.89 | $11.47 |
| December 1999 | $6.42 | $12.50 |
| November 1999 | $6.90 | $13.56 |
| October 1999 | $6.81 | $13.38 |
| September 1999 | $6.65 | $13.06 |
| August 1999 | $6.82 | $13.50 |
| July 1999 | $7.26 | $14.38 |
| June 1999 | $7.96 | $15.75 |
| May 1999 | $7.03 | $14 |
| April 1999 | $6.74 | $13.44 |
| March 1999 | $6.87 | $13.69 |
| February 1999 | $7.51 | $15.06 |
| January 1999 | $7.73 | $15.50 |
| December 1998 | $8.66 | $17.38 |
| November 1998 | $7.80 | $15.75 |
| October 1998 | $7.74 | $15.62 |
| September 1998 | $8.42 | $17 |
| August 1998 | $6.46 | $13.12 |
| July 1998 | $8.80 | $17.88 |
| June 1998 | $9.54 | $19.38 |
| May 1998 | $9.13 | $18.62 |
| April 1998 | $9.43 | $19.25 |
| March 1998 | $9.31 | $19 |
| February 1998 | $8.59 | $17.62 |
| January 1998 | $7.92 | $16.25 |
| December 1997 | $8.96 | $18.38 |
| November 1997 | $8 | $16.50 |
| October 1997 | $7.27 | $15 |
| September 1997 | $6.85 | $14.12 |
| August 1997 | $6.20 | $12.88 |
| July 1997 | $6.81 | $14.12 |
| June 1997 | $6.20 | $12.88 |
| May 1997 | $5.15 | $10.75 |
| April 1997 | $4.79 | $10 |
| March 1997 | $5.21 | $10.88 |
| February 1997 | $5.11 | $10.75 |
| January 1997 | $4.93 | $10.38 |
| December 1996 | $4.99 | $10.50 |
| November 1996 | $4.42 | $9.38 |
| October 1996 | $4.13 | $8.75 |
| September 1996 | $4.07 | $8.62 |
| August 1996 | $3.81 | $8.12 |
| July 1996 | $3.69 | $7.88 |
| June 1996 | $3.63 | $7.75 |
| May 1996 | $3.60 | $7.75 |
| April 1996 | $3.72 | $8 |
| March 1996 | $3.60 | $7.75 |
| February 1996 | $3.23 | $7 |
| January 1996 | $3.23 | $7 |
| December 1995 | $3.40 | $7.38 |
| November 1995 | $3.21 | $7 |
| October 1995 | $3.09 | $6.75 |
| September 1995 | $3.44 | $7.50 |
| August 1995 | $3.38 | $7.42 |
| July 1995 | $3.30 | $7.25 |
| June 1995 | $3.16 | $6.94 |
| May 1995 | $2.94 | $6.50 |
| April 1995 | $3.11 | $6.88 |
| March 1995 | $2.88 | $6.38 |
| February 1995 | $2.87 | $6.38 |
| January 1995 | $2.59 | $5.75 |
| December 1994 | $2.36 | $5.25 |
| November 1994 | $2.40 | $5.38 |
| October 1994 | $2.46 | $5.50 |
| September 1994 | $2.61 | $5.88 |
| August 1994 | $2.88 | $6.50 |
| July 1994 | $2.88 | $6.50 |
| June 1994 | $2.55 | $5.75 |
| May 1994 | $2.44 | $5.50 |
| April 1994 | $2.44 | $5.50 |
| March 1994 | $2.33 | $5.25 |
| February 1994 | $2.11 | $4.75 |
| January 1994 | $2.11 | $4.75 |
| December 1993 | $2.05 | $4.62 |
| November 1993 | $2.05 | $4.62 |
| October 1993 | $2.16 | $4.88 |
| September 1993 | $2.33 | $5.25 |
| August 1993 | $1.94 | $4.38 |
| July 1993 | $1.78 | $4 |
| June 1993 | $1.78 | $4 |
| May 1993 | $1.66 | $3.75 |
| April 1993 | $1.55 | $3.50 |
| March 1993 | $1.83 | $4.12 |
| February 1993 | $1.66 | $3.75 |
| January 1993 | $1.72 | $3.88 |
| December 1992 | $1.50 | $3.38 |
| November 1992 | $1.33 | $3 |
| October 1992 | $1.44 | $3.25 |
| September 1992 | $1.11 | $2.50 |
| August 1992 | $1.16 | $2.62 |
| July 1992 | $1.28 | $2.88 |
| June 1992 | $1.33 | $3 |
| May 1992 | $1.33 | $3 |
| April 1992 | $1.33 | $3 |
| March 1992 | $1.22 | $2.75 |
| February 1992 | $1.66 | $3.75 |
| January 1992 | $1.22 | $2.75 |
| December 1991 | $0.67 | $1.50 |
| November 1991 | $0.89 | $2 |
| October 1991 | $0.69 | $1.56 |
| September 1991 | $0.56 | $1.25 |
| August 1991 | $0.67 | $1.50 |
| July 1991 | $0.61 | $1.38 |
| June 1991 | $0.44 | $1 |
| May 1991 | $0.78 | $1.75 |
| April 1991 | $0.78 | $1.75 |
| March 1991 | $1.11 | $2.50 |
| February 1991 | $1 | $2.25 |
| January 1991 | $1 | $2.25 |
| December 1990 | $1.33 | $3 |
| November 1990 | $1.33 | $3 |
| October 1990 | $1.11 | $2.50 |
| September 1990 | $1.44 | $3.25 |
| August 1990 | $1.28 | $2.88 |
| July 1990 | $2.22 | $5 |
| June 1990 | $1.78 | $4 |
| May 1990 | $2.16 | $4.88 |
| April 1990 | $2.22 | $5 |
| March 1990 | $3.11 | $7 |
| February 1990 | $3.17 | $7.25 |
| January 1990 | $3.72 | $8.50 |
| December 1989 | $3.39 | $7.75 |
| November 1989 | $3.46 | $8 |
| October 1989 | $4.32 | $10 |
| September 1989 | $4.22 | $9.75 |
| August 1989 | $4.82 | $11.25 |
| July 1989 | $4.71 | $11 |
| June 1989 | $5.04 | $11.75 |
| May 1989 | $4.68 | $11 |
| April 1989 | $4.47 | $10.50 |
| March 1989 | $4.58 | $10.75 |
| February 1989 | $4.96 | $11.75 |
| January 1989 | $4.96 | $11.75 |
| December 1988 | $4.54 | $10.75 |
| November 1988 | $5.24 | $12.50 |
| October 1988 | $5.03 | $12 |
| September 1988 | $4.93 | $11.75 |
| August 1988 | $5.24 | $12.50 |
| July 1988 | $5 | $12 |
| June 1988 | $4.89 | $11.75 |
| May 1988 | $5.62 | $13.50 |
| April 1988 | $5.59 | $13.50 |
| March 1988 | $5.38 | $13 |
| February 1988 | $5.38 | $13 |
| January 1988 | $5.15 | $12.50 |
| December 1987 | $4.32 | $10.50 |
| November 1987 | $4.71 | $11.50 |
| October 1987 | $3.97 | $9.75 |
| September 1987 | $5.84 | $21.50 |
| August 1987 | $5.77 | $21.25 |
| July 1987 | $5.82 | $21.50 |
| June 1987 | $6.86 | $25.38 |
| May 1987 | $5.75 | $21.25 |
| April 1987 | $5.56 | $20.62 |
| March 1987 | $5.93 | $22 |
| February 1987 | $5.86 | $21.75 |
| January 1987 | $6.08 | $22.62 |
| December 1986 | $6.28 | $23.38 |
| November 1986 | $6.33 | $23.62 |
| October 1986 | $5.57 | $20.88 |
| September 1986 | $6.31 | $23.62 |
| August 1986 | $7.14 | $26.75 |
| July 1986 | $7.26 | $27.25 |
| June 1986 | $7.62 | $28.62 |
| May 1986 | $7.36 | $27.62 |
INDB
List: Contenders
Price: $57.76
52 week price:
Dividend Yield: 4.14%
5-year range yield:
Forward Dividend Yield: 4.14%
Payout Ratio: 45.88%
Payout Ratio Range:
Dividend Per Share: 2.36 USD
Earnings Per Share: 4.44 USD
P/E Ratio: 12.83
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 140509
Market Capitalization: 2.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 6.09%
DGR5: 2.72%
DGR10: 10.04%
DGR20: 7.76%