Independent Bank Corp (INDB)
50.17
-0.93
(-1.82%)
USD |
NASDAQ |
Apr 30, 16:00
50.17
0.00 (0.00%)
After-Hours: 20:00
Independent Bank Price: 50.17 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 29, 2024 | 52.88 | 53.44 | 51.09 | 51.10 | 170464.0 |
Apr 26, 2024 | 52.15 | 53.15 | 52.15 | 52.73 | 257439.0 |
Apr 25, 2024 | 52.24 | 52.54 | 50.98 | 52.35 | 317661.0 |
Apr 24, 2024 | 51.69 | 53.16 | 50.79 | 52.92 | 459413.0 |
Apr 23, 2024 | 50.92 | 52.69 | 50.63 | 52.22 | 358585.0 |
Apr 22, 2024 | 50.38 | 50.99 | 49.96 | 50.79 | 249035.0 |
Apr 19, 2024 | 47.84 | 50.77 | 47.84 | 50.56 | 419383.0 |
Apr 18, 2024 | 48.95 | 49.61 | 48.59 | 49.45 | 224676.0 |
Apr 17, 2024 | 49.00 | 49.54 | 48.52 | 48.53 | 229059.0 |
Apr 16, 2024 | 48.14 | 48.65 | 47.68 | 48.47 | 210751.0 |
Apr 15, 2024 | 48.74 | 49.15 | 47.83 | 48.70 | 256585.0 |
Apr 12, 2024 | 47.83 | 48.65 | 47.60 | 48.64 | 306074.0 |
Apr 11, 2024 | 47.59 | 48.41 | 47.27 | 48.21 | 357308.0 |
Apr 10, 2024 | 48.39 | 48.47 | 46.80 | 47.49 | 320980.0 |
Apr 09, 2024 | 49.94 | 50.49 | 49.86 | 49.99 | 409663.0 |
Apr 08, 2024 | 49.33 | 50.20 | 49.33 | 49.68 | 120355.0 |
Apr 05, 2024 | 49.30 | 49.64 | 48.72 | 49.19 | 140902.0 |
Apr 04, 2024 | 50.34 | 50.90 | 49.30 | 49.46 | 706576.0 |
Apr 03, 2024 | 49.56 | 50.33 | 49.49 | 49.60 | 275391.0 |
Apr 02, 2024 | 50.08 | 50.58 | 49.47 | 50.02 | 241833.0 |
Apr 01, 2024 | 52.47 | 52.61 | 50.44 | 50.80 | 180208.0 |
Mar 28, 2024 | 52.19 | 52.65 | 51.74 | 52.02 | 292217.0 |
Mar 27, 2024 | 51.17 | 52.72 | 51.17 | 52.69 | 211749.0 |
Mar 26, 2024 | 51.50 | 52.38 | 50.55 | 50.72 | 185696.0 |
Mar 25, 2024 | 50.60 | 52.00 | 50.60 | 51.35 | 310762.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
44.14
Minimum
May 31 2023
98.62
Maximum
Mar 12 2021
71.43
Average
74.65
Median
Sep 17 2019
Price Benchmarks
Banner Corp | 43.70 |
CVB Financial Corp | 16.33 |
International Bancshares Corp | 55.68 |
Bank OZK | 44.64 |
Peapack Gladstone Financial Corp | 22.34 |
Price Related Metrics
PE Ratio | 9.685 |
PS Ratio | 3.104 |
Price to Book Value | 0.7384 |
Earnings Yield | 10.32% |
Market Cap | 2.130B |
Normalized PE Ratio | 9.685 |