Independent Bank Corp (INDB)
51.86
+0.64
(+1.25%)
USD |
NASDAQ |
May 09, 16:00
51.87
+0.01
(+0.02%)
After-Hours: 20:00
Independent Bank Price: 51.86 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 51.38 | 52.06 | 51.18 | 51.86 | 129671.0 |
| May 08, 2024 | 50.33 | 51.29 | 50.02 | 51.22 | 235821.0 |
| May 07, 2024 | 51.76 | 51.86 | 50.67 | 50.74 | 161362.0 |
| May 06, 2024 | 51.95 | 52.31 | 51.41 | 51.50 | 210206.0 |
| May 03, 2024 | 52.32 | 52.32 | 51.32 | 51.92 | 264608.0 |
| May 02, 2024 | 51.20 | 51.58 | 50.80 | 51.33 | 306716.0 |
| May 01, 2024 | 50.64 | 51.96 | 50.27 | 50.87 | 360089.0 |
| Apr 30, 2024 | 50.55 | 51.10 | 50.10 | 50.24 | 205619.0 |
| 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 |
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
71.27
Average
74.53
Median
Sep 30 2022
Price Benchmarks
| Banner Corp | 46.58 |
| CVB Financial Corp | 17.21 |
| International Bancshares Corp | 60.18 |
| Bank OZK | 47.52 |
| Peapack Gladstone Financial Corp | 23.25 |
Price Related Metrics
| PE Ratio | 10.01 |
| PS Ratio | 3.208 |
| Price to Book Value | 0.7633 |
| Earnings Yield | 9.99% |
| Market Cap | 2.202B |
| Normalized PE Ratio | 10.01 |