Stock listing
NASDAQ:INDB Independent Bank Corp. Stock
Home listing (NASDAQ) of Independent Bank Corp.
Follow Independent Bank Corp. into a list and get an email when it puts out news.
Share price · NASDAQ:INDB
$82.74 USD -0.97 (-1.2%)
Close on Oct 30, 2026
- Day range
- $82.42 – $84.26 USDOct 30, 2026
- Volume
- 260,179 sharesOct 30, 2026
- Market cap
- $3.92B USDAt the close on Oct 30, 2026 · price × 47.37M shares outstanding
- 52-week range
- $65.68 – $87.50 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $30.67M USDMedian day 341,800 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:INDB · Home | $82.74 USD | -0.97 (-1.2%) | 260,179 | $84.15 | $84.26 | $82.42 | $83.71 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:INDB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $82.74 | -0.97 | -1.2% | $84.15 | $84.26 | $82.42 | 260,179 | |
| $83.71 | +0.99 | +1.2% | $83.75 | $84.46 | $83.43 | 302,743 | |
| $82.72 | -0.53 | -0.6% | $83.13 | $83.31 | $81.97 | 330,074 | |
| $83.25 | -0.45 | -0.5% | $84.46 | $84.46 | $83.01 | 484,304 | |
| $83.70 | -0.02 | 0.0% | $83.91 | $84.87 | $83.45 | 346,054 | |
| $83.72 | +0.29 | +0.3% | $82.98 | $83.90 | $82.72 | 403,672 | |
| $83.43 | +2.13 | +2.6% | $81.32 | $83.49 | $81.32 | 515,933 | |
| $81.30 | +0.42 | +0.5% | $81.24 | $81.38 | $80.44 | 486,441 | |
| $80.88 | +1.42 | +1.8% | $79.46 | $81.42 | $79.46 | 409,508 | |
| $79.46 | -0.42 | -0.5% | $79.82 | $80.52 | $79.11 | 453,071 | |
| $79.88 | +2.80 | +3.6% | $78.28 | $81.21 | $78.06 | 774,800 | |
| $77.08 | +1.04 | +1.4% | $76.84 | $77.54 | $76.15 | 650,400 | |
| $76.04 | -0.72 | -0.9% | $75.47 | $76.47 | $75.03 | 627,700 | |
| $76.76 | -0.40 | -0.5% | $77.36 | $78.16 | $76.32 | 362,900 | |
| $77.16 | +0.14 | +0.2% | $77.04 | $78.15 | $76.96 | 596,000 | |
| $77.02 | -0.10 | -0.1% | $77.12 | $77.43 | $76.52 | 413,400 | |
| $77.12 | -1.09 | -1.4% | $78.21 | $78.54 | $76.24 | 1,083,900 | |
| $78.21 | -1.18 | -1.5% | $78.31 | $79.46 | $77.91 | 392,100 | |
| $79.39 | -0.32 | -0.4% | $80.11 | $80.62 | $79.20 | 355,300 | |
| $79.71 | -0.35 | -0.4% | $80.09 | $80.27 | $78.91 | 453,700 | |
| $80.06 | +1.13 | +1.4% | $79.78 | $80.73 | $79.09 | 561,700 | |
| $78.93 | +1.28 | +1.6% | $77.23 | $79.10 | $76.67 | 397,200 | |
| $77.65 | -0.51 | -0.7% | $78.18 | $78.69 | $77.50 | 298,800 | |
| $78.16 | -1.38 | -1.7% | $79.51 | $79.70 | $77.82 | 343,500 | |
| $79.54 | -1.66 | -2.0% | $80.48 | $80.63 | $79.35 | 359,400 | |
| $81.20 | +0.96 | +1.2% | $80.82 | $81.74 | $80.69 | 275,100 | |
| $80.24 | +0.45 | +0.6% | $80.28 | $80.66 | $79.34 | 346,200 | |
| $79.79 | -0.51 | -0.6% | $79.91 | $80.90 | $79.75 | 291,500 | |
| $80.30 | -0.90 | -1.1% | $81.87 | $81.87 | $80.28 | 371,300 | |
| $81.20 | -1.04 | -1.3% | $82.30 | $82.50 | $81.17 | 327,500 | |
| $82.24 | -0.18 | -0.2% | $81.98 | $82.53 | $81.20 | 1,258,900 | |
| $82.42 | -0.06 | -0.1% | $83.26 | $83.26 | $81.99 | 329,000 | |
| $82.48 | -1.16 | -1.4% | $83.64 | $83.81 | $81.07 | 448,600 | |
| $83.64 | +0.21 | +0.3% | $83.38 | $84.34 | $83.38 | 376,300 | |
| $83.43 | +0.69 | +0.8% | $82.80 | $83.90 | $82.47 | 306,100 | |
| $82.74 | -0.06 | -0.1% | $83.77 | $84.02 | $81.80 | 275,000 | |
| $82.80 | +0.49 | +0.6% | $82.19 | $82.83 | $81.31 | 399,000 | |
| $82.31 | -0.23 | -0.3% | $81.79 | $82.87 | $81.74 | 307,400 | |
| $82.54 | -1.36 | -1.6% | $83.46 | $83.46 | $82.24 | 283,500 | |
| $83.90 | +1.02 | +1.2% | $82.50 | $84.02 | $82.50 | 217,100 | |
| $82.88 | +1.23 | +1.5% | $82.02 | $82.99 | $82.02 | 269,800 | |
| $81.65 | +1.71 | +2.1% | $80.39 | $82.35 | $79.87 | 285,400 | |
| $79.94 | -1.24 | -1.5% | $81.06 | $81.44 | $79.69 | 185,400 | |
| $81.18 | -0.88 | -1.1% | $81.99 | $82.06 | $81.02 | 147,700 | |
| $82.06 | -0.36 | -0.4% | $82.66 | $83.42 | $81.75 | 195,400 | |
| $82.42 | -0.36 | -0.4% | $82.27 | $82.57 | $81.08 | 195,000 | |
| $82.78 | -0.41 | -0.5% | $83.48 | $83.48 | $82.62 | 235,600 | |
| $83.19 | -0.29 | -0.3% | $83.48 | $83.74 | $82.77 | 303,500 | |
| $83.48 | -0.25 | -0.3% | $83.66 | $84.52 | $83.34 | 365,700 | |
| $83.73 | +0.22 | +0.3% | $84.00 | $84.43 | $82.82 | 331,700 | |
| $83.51 | +0.18 | +0.2% | $82.99 | $83.87 | $82.74 | 337,900 | |
| $83.33 | -2.01 | -2.4% | $85.37 | $85.51 | $83.15 | 365,500 | |
| $85.34 | -0.70 | -0.8% | $86.33 | $86.38 | $84.75 | 271,100 | |
| $86.04 | +0.10 | +0.1% | $85.51 | $86.56 | $85.48 | 281,600 | |
| $85.94 | +0.44 | +0.5% | $85.43 | $86.22 | $85.43 | 173,500 | |
| $85.50 | +0.17 | +0.2% | $85.96 | $86.22 | $85.29 | 230,000 | |
| $85.33 | +0.53 | +0.6% | $84.93 | $85.73 | $84.70 | 231,000 | |
| $84.80 | +0.98 | +1.2% | $83.89 | $84.97 | $83.89 | 199,300 | |
| $83.82 | +0.09 | +0.1% | $83.20 | $84.09 | $83.10 | 273,900 | |
| $83.73 | -0.25 | -0.3% | $83.74 | $84.30 | $83.38 | 195,800 | |
| $83.98 | -1.74 | -2.0% | $85.95 | $86.24 | $83.91 | 367,200 | |
| $85.72 | -0.03 | 0.0% | $86.17 | $86.45 | $85.42 | 242,600 | |
| $85.75 | +0.75 | +0.9% | $85.46 | $86.50 | $85.03 | 360,200 | |
| $85.00 | +1.17 | +1.4% | $84.44 | $85.63 | $83.50 | 340,100 | |
| $83.83 | -0.55 | -0.7% | $84.38 | $84.95 | $82.93 | 527,000 | |
| $84.38 | -0.54 | -0.6% | $85.20 | $85.56 | $84.23 | 466,800 |
- Ticker
- NASDAQ:INDB
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 15, 2026
Independent Bank Corp. Reports Third Quarter Net Income of $89.7 Million
Latest earnings call · Oct 16, 2026
Independent Bank (NASDAQ:INDB) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 15, 2026
Q3 2026 Earnings Presentation
Earnings · 22 slides
Calls
Replays
Independent Bank (NASDAQ:INDB) Q3 2026 Earnings Call
Fri, Oct 16, 2026 · 10:00 AM ET
Watch TranscriptIndependent Bank (NASDAQ:INDB) Q2 2026 Earnings Call
Fri, Jul 17, 2026 · 10:00 AM ET
Watch TranscriptIndependent Bank (NASDAQ:INDB) Q1 2026 Earnings Call
Fri, Apr 17, 2026 · 10:00 AM ET
Watch Transcript
Latest news
Independent Bank Corp. Reports Third Quarter Net Income of $89.7 Million
Oct 15, 2026
Closed $79.88 (+3.6%) on Oct 16, 2026
Independent Bank Corp. Announces Schedule of Third Quarter 2026 Earnings Release and Conference Call
Oct 5, 2026
Closed $79.39 (-0.4%) on Oct 6, 2026
Independent Bank: Rockland Trust Strengthens Business Banking Team with Four Internal Promotions
Sep 17, 2026
Closed $82.42 (-0.1%) on Sep 17, 2026
Independent Bank: Chris Gauch Joins Rockland Trust as Senior Vice President, Commercial Banking Officer
Sep 11, 2026
Closed $82.74 (-0.1%) on Sep 11, 2026
Rockland Trust Promotes Brian Kelly as Director of Retail Branch Banking
Aug 10, 2026
Closed $83.82 (+0.1%) on Aug 10, 2026
Independent Bank: Eric Johnson Joins Rockland Trust to Lead Commercial Real Estate Team in Braintree
Aug 7, 2026
Closed $83.73 (-0.3%) on Aug 7, 2026
Independent Bank: Sep Salimi Joins Rockland Trust’s Corporate Banking Team
Aug 5, 2026
Closed $85.72 (0.0%) on Aug 5, 2026
Independent Bank: Native Kingston Resident Acquires Indian Pond Country Club with Financing from Rockland Trust
Jul 29, 2026
Closed $84.92 (-1.4%) on Jul 29, 2026
Rockland Trust Deliver $4 Million Tax-Exempt Bond to Help Glen Urquhart School
Jul 23, 2026
Closed $84.77 (-0.6%) on Jul 23, 2026
Award-Winning Producer Shonda Rhimes and Salesforce CEO Marc Benioff Headline Indeed FutureWorks 2026
Jul 21, 2026
Closed $85.14 (+0.4%) on Jul 21, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 22 slides · Oct 15, 2026
Raymond James 2026 U.S. Bank & Banking on Tech Conferences
Conference · 27 slides · Sep 8, 2026
2026 KBW Summer Bank Conference
Conference · 27 slides · Jul 27, 2026
Q2 2026 Earnings Presentation
Earnings · 22 slides · Jul 17, 2026
Independent Bank Corp. on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 36 in the last 12 months · 98 in all · newest Oct 15, 2026 · oldest 2020
- Calls
- 19 calls with a replay · 19 with a transcript · latest Oct 16, 2026
- Decks
- 100 decks · latest Oct 15, 2026
Where Independent Bank Corp. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:INDB · Home listing · This page | NASDAQ | United States | USD |
| BOATS:INDB | BOATS | United States | USD |
| Frankfurt:60O | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Independent Bank Corp.