NASDAQ:INDB | Historical Stock Price | INDEPENDENT BANK CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-05-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.19$3.41$9.81$28.21$81.10$233.131986-05-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$65.81$155.44173,400——
2023-12-28$67.82$160.18145,800——
2023-12-27$67.65$159.78160,400——
2023-12-26$67.36$159.10131,400——
2023-12-22$65.96$155.79201,300——
2023-12-21$65.87$154.28160,400——
2023-12-20$64.82$151.82330,300——
2023-12-19$65.96$154.49247,800——
2023-12-18$64.84$151.87298,100——
2023-12-15$65.31$152.971,090,100——
2023-12-14$66.37$155.45513,000——
2023-12-13$65.09$152.45354,900——
2023-12-12$60.94$142.73200,400——
2023-12-11$61.77$144.68150,600——
2023-12-08$61.60$144.28137,600——
2023-12-07$61.06$143.01131,600——
2023-12-06$59.83$140.13228,500——
2023-12-05$59.48$139.31247,200——
2023-12-04$59.86$140.20403,600——
2023-12-01$59.77$139.99322,200——
2023-11-30$57.02$133.55321,100——
2023-11-29$56.87$133.20207,800——
2023-11-28$55.51$130.01165,200——
2023-11-27$55.48$129.94155,600——
2023-11-24$55.69$130.4462,100——
2023-11-22$55.54$130.08148,700——
2023-11-21$55.16$129.19140,000——
2023-11-20$56.49$132.31219,200——
2023-11-17$57.03$133.57245,900——
2023-11-16$56.63$132.64184,000——
2023-11-15$56.84$133.13259,600——
2023-11-14$56.37$132.03301,200——
2023-11-13$51.84$121.42170,900——
2023-11-10$51.79$121.30191,300——
2023-11-09$51.51$120.65170,000——
2023-11-08$51.71$121.11197,200——
2023-11-07$53.13$124.44188,000——
2023-11-06$53.86$126.15274,500——
2023-11-03$53.97$126.41224,000——
2023-11-02$52.40$122.73232,300——
2023-11-01$49.98$117.06228,200——
2023-10-31$48.80$114.30166,600——
2023-10-30$48.82$114.35194,300——
2023-10-27$47.34$110.88246,200——
2023-10-26$48.60$113.83274,200——
2023-10-25$46.09$107.95247,600——
2023-10-24$45.44$106.43209,600——
2023-10-23$46.37$108.61260,500——
2023-10-20$45.61$106.83321,600——
2023-10-19$47.80$111.96213,300——
2023-10-18$48.39$113.34118,200——
2023-10-17$49.78$116.59161,000——
2023-10-16$48.38$113.31170,200——
2023-10-13$47.28$110.74146,500——
2023-10-12$48.25$113.01150,600——
2023-10-11$49.14$115.09166,500——
2023-10-10$49.18$115.19255,900——
2023-10-09$48.85$114.42142,900——
2023-10-06$48.20$112.89341,900——
2023-10-05$48.56$113.74362,700——
2023-10-04$47.62$111.53181,600——
2023-10-03$47.61$111.51185,200——
2023-10-02$48.45$113.48215,200——
2023-09-29$49.09$114.98197,100——
2023-09-28$48.89$113.22279,100——
2023-09-27$48.35$111.97164,100——
2023-09-26$48.65$112.67215,900——
2023-09-25$49.03$113.55114,900——
2023-09-22$48.19$111.60189,500——
2023-09-21$48.80$113.01177,100——
2023-09-20$49.43$114.47173,400——
2023-09-19$49.83$115.40256,200——
2023-09-18$49.84$115.42261,200——
2023-09-15$51.14$118.431,036,600——
2023-09-14$51.77$119.89247,000——
2023-09-13$51.11$118.36310,700——
2023-09-12$52.25$121.00218,500——
2023-09-11$52.86$122.41247,800——
2023-09-08$54.26$125.66200,200——
2023-09-07$53.75$124.48303,200——
2023-09-06$53.89$124.80245,000——
2023-09-05$54.85$127.02269,000——
2023-09-01$56.04$129.78160,700——
2023-08-31$54.02$125.10204,300——
2023-08-30$53.97$124.99114,000——
2023-08-29$53.76$124.50135,400——
2023-08-28$53.24$123.29184,000——
2023-08-25$52.75$122.16168,000——
2023-08-24$53.20$123.20229,100——
2023-08-23$53.27$123.36143,300——
2023-08-22$53.48$123.85213,800——
2023-08-21$54.67$126.61191,300——
2023-08-18$55.39$128.27323,000——
2023-08-17$55.26$127.97233,200——
2023-08-16$54.62$126.49198,700——
2023-08-15$54.99$127.35221,100——
2023-08-14$56.49$130.82190,200——
2023-08-11$57.14$132.33149,500——
2023-08-10$57.62$133.44148,400——
2023-08-09$57.40$132.93229,500——
2023-08-08$58.38$135.20221,100——
2023-08-07$59.50$137.79148,700——
2023-08-04$59.16$137.00137,900——
2023-08-03$59.54$137.88155,900——
2023-08-02$59.19$137.07147,500——
2023-08-01$59.05$136.75182,700——
2023-07-31$60.25$139.53216,300——
2023-07-28$59.95$138.83176,700——
2023-07-27$60.04$139.04361,200——
2023-07-26$61.07$141.43483,500——
2023-07-25$57.69$133.60407,000——
2023-07-24$58.73$136.01408,800——
2023-07-21$55.58$128.71505,300——
2023-07-20$53.42$123.71283,800——
2023-07-19$53.46$123.80221,300——
2023-07-18$51.63$119.57208,400——
2023-07-17$49.56$114.77161,000——
2023-07-14$49.03$113.55301,500——
2023-07-13$49.84$115.42362,600——
2023-07-12$48.24$111.72339,800——
2023-07-11$46.45$107.57212,500——
2023-07-10$45.61$105.63245,100——
2023-07-07$46.14$106.85205,900——
2023-07-06$45.49$105.35279,200——
2023-07-05$45.50$105.37227,600——
2023-07-03$46.18$106.95135,400——
2023-06-30$44.51$103.08188,000——
2023-06-29$45.49$105.35200,600——
2023-06-28$44.99$104.19217,400——
2023-06-27$46.41$107.48201,100——
2023-06-26$45.79$106.04282,800——
2023-06-23$45.41$105.16651,900——
2023-06-22$45.96$105.16215,800——
2023-06-21$47.58$108.87200,500——
2023-06-20$48.63$111.27220,700——
2023-06-16$49.29$112.78979,400——
2023-06-15$49.63$113.56267,600——
2023-06-14$49.10$112.35267,600——
2023-06-13$51.44$117.70224,600——
2023-06-12$50.91$116.49260,100——
2023-06-09$51.43$117.68172,400——
2023-06-08$51.60$118.07237,300——
2023-06-07$53.36$122.09309,700——
2023-06-06$51.08$116.88279,500——
2023-06-05$47.49$108.66258,800——
2023-06-02$49.41$113.06345,500——
2023-06-01$45.49$104.09251,400——
2023-05-31$44.14$101.00250,200——
2023-05-30$45.42$103.93211,500——
2023-05-26$45.23$103.49235,700——
2023-05-25$44.90$102.74228,000——
2023-05-24$46.68$106.81216,900——
2023-05-23$48.12$110.10223,800——
2023-05-22$48.18$110.24215,400——
2023-05-19$47.14$107.86242,800——
2023-05-18$48.78$111.61422,500——
2023-05-17$49.36$112.94261,900——
2023-05-16$45.40$103.88203,900——
2023-05-15$46.38$106.12250,500——
2023-05-12$45.65$104.45185,100——
2023-05-11$45.33$103.72211,800——
2023-05-10$46.57$106.56244,100——
2023-05-09$47.56$108.82251,700——
2023-05-08$47.94$109.69188,500——
2023-05-05$49.52$113.31286,900——
2023-05-04$47.76$109.28392,300——
2023-05-03$49.77$113.88330,800——
2023-05-02$50.05$114.52349,800——
2023-05-01$53.85$123.22279,600——
2023-04-28$56.00$128.13341,000——
2023-04-27$55.00$125.85272,900——
2023-04-26$55.80$127.68252,800——
2023-04-25$56.07$128.29227,000——
2023-04-24$58.24$133.26252,000——
2023-04-21$59.58$136.33440,100——
2023-04-20$61.69$141.15193,500——
2023-04-19$62.34$142.64169,000——
2023-04-18$60.76$139.03200,500——
2023-04-17$63.26$144.75152,400——
2023-04-14$61.74$141.27167,100——
2023-04-13$63.05$144.27164,300——
2023-04-12$62.18$142.28136,300——
2023-04-11$63.16$144.52185,200——
2023-04-10$63.43$145.14283,300——
2023-04-06$63.88$146.16203,200——
2023-04-05$63.68$145.71199,800——
2023-04-04$63.92$146.26214,700——
2023-04-03$64.47$147.51186,600——
2023-03-31$65.62$150.15242,100——
2023-03-30$65.33$149.48182,300——
2023-03-29$66.78$152.80212,900——
2023-03-28$67.38$154.17191,300——
2023-03-27$67.52$154.49260,600——
2023-03-24$67.90$155.36439,900——
2023-03-23$65.28$148.11363,200——
2023-03-22$66.77$151.49327,100——
2023-03-21$69.65$158.02444,300——
2023-03-20$67.84$153.92460,700——
2023-03-17$68.32$155.011,072,600——
2023-03-16$71.57$162.38430,900——
2023-03-15$67.40$152.92432,700——
2023-03-14$68.12$154.55460,400——
2023-03-13$65.94$149.61888,900——
2023-03-10$70.59$160.16658,800——
2023-03-09$71.25$161.65427,300——
2023-03-08$75.70$171.75255,200——
2023-03-07$75.68$171.71230,800——
2023-03-06$77.37$175.54242,600——
2023-03-03$78.00$176.97320,300——
2023-03-02$77.50$175.84242,800——
2023-03-01$78.63$178.40300,100——
2023-02-28$79.68$180.78178,400——
2023-02-27$80.28$182.14122,900——
2023-02-24$80.86$183.46166,200——
2023-02-23$80.46$182.55144,700——
2023-02-22$80.19$181.94234,600——
2023-02-21$80.38$182.37171,400——
2023-02-17$81.09$183.98151,900——
2023-02-16$80.88$183.50189,100——
2023-02-15$80.87$183.48135,300——
2023-02-14$80.26$182.10103,800——
2023-02-13$81.16$184.1478,100——
2023-02-10$80.89$183.5383,400——
2023-02-09$80.58$182.82121,700——
2023-02-08$81.03$183.84183,200——
2023-02-07$82.42$187.00196,300——
2023-02-06$81.60$185.14160,400——
2023-02-03$82.74$187.72251,400——
2023-02-02$81.74$185.45194,600——
2023-02-01$80.30$182.19242,500——
2023-01-31$79.69$180.80335,700——
2023-01-30$77.16$175.06240,900——
2023-01-27$77.56$175.97210,300——
2023-01-26$78.18$177.38325,900——
2023-01-25$76.45$173.45225,800——
2023-01-24$76.93$174.54230,300——
2023-01-23$76.73$174.09312,200——
2023-01-20$76.91$174.50555,800——
2023-01-19$79.24$179.78266,000——
2023-01-18$79.63$180.67218,600——
2023-01-17$81.26$184.37109,200——
2023-01-13$81.70$185.36129,500——
2023-01-12$81.80$185.59171,300——
2023-01-11$80.29$182.17124,800——
2023-01-10$80.31$182.21267,600——
2023-01-09$79.38$180.10244,000——
2023-01-06$81.57$185.07138,900——
2023-01-05$79.96$181.42217,700——
2023-01-04$80.62$182.91269,200——
2023-01-03$82.51$187.20259,000——