Independent Bank Corp (INDB)
73.98
+1.84
(+2.55%)
USD |
NASDAQ |
Nov 22, 16:00
74.06
+0.08
(+0.11%)
After-Hours: 20:00
Independent Bank Price: 73.98 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 72.63 | 74.40 | 72.59 | 73.98 | 155172.0 |
| Nov 21, 2024 | 71.21 | 72.95 | 70.76 | 72.14 | 306267.0 |
| Nov 20, 2024 | 70.58 | 70.86 | 69.92 | 70.81 | 186614.0 |
| Nov 19, 2024 | 70.28 | 71.20 | 70.05 | 70.79 | 133835.0 |
| Nov 18, 2024 | 72.13 | 72.85 | 71.51 | 71.64 | 207973.0 |
| Nov 15, 2024 | 72.30 | 73.34 | 70.69 | 72.22 | 213866.0 |
| Nov 14, 2024 | 72.85 | 73.37 | 71.52 | 71.89 | 144549.0 |
| Nov 13, 2024 | 74.41 | 74.88 | 72.76 | 72.85 | 322715.0 |
| Nov 12, 2024 | 73.80 | 75.06 | 73.26 | 73.74 | 274312.0 |
| Nov 11, 2024 | 73.00 | 75.63 | 72.59 | 74.10 | 268792.0 |
| Nov 08, 2024 | 71.55 | 72.77 | 70.14 | 72.09 | 313488.0 |
| Nov 07, 2024 | 72.13 | 73.25 | 70.24 | 70.61 | 590124.0 |
| Nov 06, 2024 | 68.34 | 73.28 | 68.34 | 72.93 | 769286.0 |
| Nov 05, 2024 | 61.92 | 63.32 | 61.53 | 63.20 | 241169.0 |
| Nov 04, 2024 | 62.33 | 63.66 | 61.10 | 61.84 | 188067.0 |
| Nov 01, 2024 | 63.43 | 63.82 | 62.11 | 62.60 | 232669.0 |
| Oct 31, 2024 | 64.35 | 64.35 | 62.82 | 62.90 | 132993.0 |
| Oct 30, 2024 | 62.82 | 65.10 | 62.31 | 64.23 | 132041.0 |
| Oct 29, 2024 | 63.53 | 63.65 | 63.08 | 63.17 | 124578.0 |
| Oct 28, 2024 | 62.62 | 64.04 | 62.27 | 63.69 | 331923.0 |
| Oct 25, 2024 | 63.23 | 63.53 | 61.26 | 61.85 | 214317.0 |
| Oct 24, 2024 | 62.73 | 63.09 | 61.30 | 62.80 | 354415.0 |
| Oct 23, 2024 | 61.91 | 62.80 | 61.82 | 62.74 | 209051.0 |
| Oct 22, 2024 | 62.26 | 62.56 | 61.41 | 62.17 | 630465.0 |
| Oct 21, 2024 | 64.53 | 65.37 | 62.00 | 62.37 | 522816.0 |
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
69.44
Average
71.45
Median
Price Benchmarks
| Mercantile Bank Corp | 50.39 |
| Northfield Bancorp Inc | 13.78 |
| Citizens Financial Services Inc | 72.74 |
| Bar Harbor Bankshares Inc | 35.97 |
| Evans Bancorp Inc | 44.16 |
Price Related Metrics
| PE Ratio | 16.08 |
| PS Ratio | 4.630 |
| Price to Book Value | 1.056 |
| Price to Free Cash Flow | 14.36 |
| Earnings Yield | 6.22% |
| Market Cap | 3.144B |
| Normalized PE Ratio | 16.08 |