Independent Bank Corp. (Massachusetts) (INDB)
82.74
-0.06
(-0.07%)
USD |
NASDAQ |
Sep 11, 16:00
82.79
+0.05
(+0.06%)
After-Hours: 20:00
Independent Bank Price : 82.74 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 83.77 | 84.02 | 81.80 | 82.74 | 274963.0 |
| Sep 10, 2026 | 82.19 | 82.83 | 81.31 | 82.80 | 398970.0 |
| Sep 09, 2026 | 81.79 | 82.87 | 81.74 | 82.31 | 307397.0 |
| Sep 08, 2026 | 83.46 | 83.46 | 82.24 | 82.54 | 283513.0 |
| Sep 04, 2026 | 82.50 | 84.02 | 82.50 | 83.90 | 217102.0 |
| Sep 03, 2026 | 82.02 | 82.99 | 82.02 | 82.88 | 269845.0 |
| Sep 02, 2026 | 80.39 | 82.35 | 79.87 | 81.65 | 285398.0 |
| Sep 01, 2026 | 81.06 | 81.44 | 79.69 | 79.94 | 185369.0 |
| Aug 31, 2026 | 81.99 | 82.06 | 81.02 | 81.18 | 147667.0 |
| Aug 28, 2026 | 82.66 | 83.42 | 81.74 | 82.06 | 195391.0 |
| Aug 27, 2026 | 82.27 | 82.57 | 81.08 | 82.42 | 194971.0 |
| Aug 26, 2026 | 83.48 | 83.48 | 82.62 | 82.78 | 235580.0 |
| Aug 25, 2026 | 83.48 | 83.74 | 82.77 | 83.19 | 303505.0 |
| 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 |
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) | 37.07 |
| ConnectOne Bancorp, Inc. | 31.80 |
| Zions Bancorporation NA | 68.75 |
| First Hawaiian, Inc. | 25.76 |
| Origin Bancorp, Inc. | 54.43 |
Price Related Metrics
| PE Ratio | 14.93 |
| PS Ratio | 3.058 |
| PEG Ratio | 0.5946 |
| Price to Book Value | 1.122 |
| Price to Free Cash Flow | 13.38 |
| Earnings Yield | 6.70% |
| Market Cap | 3.940B |
| PEGY Ratio | 0.5317 |
| Operating PE Ratio | 10.10 |
| Normalized PE Ratio | 13.58 |