Independent Bank Corp. (Massachusetts) (INDB)
83.48
-0.25
(-0.30%)
USD |
NASDAQ |
Aug 24, 16:00
83.48
0.00 (0.00%)
After-Hours: 20:00
Independent Bank Price : 83.48 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 83.66 | 84.52 | 83.34 | 83.48 | 365676.0 |
| Aug 21, 2026 | 84.00 | 84.42 | 82.82 | 83.73 | 331666.0 |
| Aug 20, 2026 | 82.99 | 83.87 | 82.74 | 83.51 | 337855.0 |
| Aug 19, 2026 | 85.37 | 85.51 | 83.15 | 83.33 | 365484.0 |
| Aug 18, 2026 | 86.33 | 86.38 | 84.75 | 85.34 | 271123.0 |
| Aug 17, 2026 | 85.51 | 86.56 | 85.48 | 86.04 | 281598.0 |
| Aug 14, 2026 | 85.43 | 86.22 | 85.43 | 85.94 | 173494.0 |
| Aug 13, 2026 | 85.96 | 86.22 | 85.29 | 85.50 | 230019.0 |
| Aug 12, 2026 | 84.93 | 85.73 | 84.70 | 85.33 | 231033.0 |
| Aug 11, 2026 | 83.89 | 84.97 | 83.89 | 84.80 | 199325.0 |
| Aug 10, 2026 | 83.20 | 84.09 | 83.10 | 83.82 | 273912.0 |
| Aug 07, 2026 | 83.74 | 84.30 | 83.38 | 83.73 | 195820.0 |
| Aug 06, 2026 | 85.95 | 86.24 | 83.91 | 83.98 | 367157.0 |
| Aug 05, 2026 | 86.17 | 86.45 | 85.42 | 85.72 | 242605.0 |
| Aug 04, 2026 | 85.46 | 86.50 | 85.03 | 85.75 | 360167.0 |
| Aug 03, 2026 | 84.44 | 85.63 | 83.50 | 85.00 | 340097.0 |
| Jul 31, 2026 | 84.38 | 84.95 | 82.93 | 83.83 | 526981.0 |
| Jul 30, 2026 | 85.20 | 85.56 | 84.23 | 84.38 | 466817.0 |
| Jul 29, 2026 | 85.72 | 86.33 | 84.73 | 84.92 | 443212.0 |
| Jul 28, 2026 | 85.30 | 86.88 | 85.21 | 86.14 | 340666.0 |
| Jul 27, 2026 | 85.65 | 86.24 | 84.60 | 84.72 | 260637.0 |
| Jul 24, 2026 | 82.60 | 85.78 | 82.60 | 85.12 | 307039.0 |
| Jul 23, 2026 | 84.42 | 84.83 | 83.49 | 84.77 | 407376.0 |
| Jul 22, 2026 | 85.08 | 85.43 | 84.15 | 85.29 | 325406.0 |
| Jul 21, 2026 | 84.68 | 85.20 | 83.57 | 85.14 | 371227.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Independent Bank Corp. (Michigan) | 36.96 |
| Bar Harbor Bankshares | 39.62 |
| ConnectOne Bancorp, Inc. | 32.19 |
| Columbia Banking System, Inc. | 30.64 |
| Huntington Bancshares, Inc. | 17.04 |
Price Related Metrics
| PE Ratio | 15.06 |
| PS Ratio | 3.085 |
| PEG Ratio | 0.5999 |
| Price to Book Value | 1.132 |
| Price to Free Cash Flow | 13.50 |
| Earnings Yield | 6.64% |
| Market Cap | 3.975B |
| PEGY Ratio | 0.5369 |
| Operating PE Ratio | 10.19 |
| Normalized PE Ratio | 13.70 |