Nasdaq · INDB · stock
Independent Bank Corp. (INDB) stock price history
Every Nasdaq trading session of Independent Bank Corp. from May 14, 1986 to Nov 12, 2026: 10,146 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INDB adjusted close, 1986 to 2026
- $87.17
- All time high, 2026
- $88.58
- 52 week high, $64.60 low
- 10,146
- Daily sessions since 1986
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
INDB key facts
- Independent Bank Corp. (INDB) closed at $84.12 on Nov 12, 2026 on Nasdaq.
- INDB's all time high close is $87.17, set on Jul 16, 2026; its all time low close is $0.4257 on Jun 28, 1991.
- INDB's 52 week range is $64.60 to $88.58.
- INDB returned +23.6% over the year to Nov 12, 2026 and +12.9% over five years.
- Over ten years INDB returned +78%, +5.9% a year compounded.
- INDB's deepest drawdown was -94.9% from Oct 6, 1987 to Jun 28, 1991.
- DataCedar holds 10,146 daily sessions of INDB history from May 14, 1986 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
INDB price chart, 1986 to 2026
INDB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.0% |
| 3 months | -1.4% |
| 6 months | +10.2% |
| Year to date | +15.9% |
| 1 year | +23.6% |
| 3 years | +79.6% |
| 5 years | +12.9% |
| 10 years | +77.6% |
| Since May 14, 1986 | +1,067% |
| Compound annual growth, 40.5 years | +6.3% |
INDB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $87.17 on Jul 16, 2026
- All time low close
- $0.4257 on Jun 28, 1991
- 52 week high
- $88.58 on Nov 5, 2026
- 52 week low
- $64.60 on Nov 19, 2025
- Deepest drawdown
- -94.9% from Oct 6, 1987 to Jun 28, 1991, recovered Dec 30, 1997
- Best single session
- +50.0% on Jul 17, 1991
- Worst single session
- -33.3% on Jan 11, 1991
- Volatility, 1 year annualised
- 22.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1986
- 11.7×
- Best calendar year
- 1992, +125%
- Worst calendar year
- 1990, -61%
INDB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on May 14, 1986; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $71.81 | $88.58 | $70.84 | $84.12 | +17.0% | 78.9M | 218 |
| 2025 | $61.36 | $76.31 | $50.02 | $71.90 | +17.9% | 82.1M | 250 |
| 2024 | $59.40 | $72.74 | $41.60 | $60.99 | +1.6% | 70.4M | 252 |
| 2023 | $74.52 | $74.59 | $38.25 | $60.03 | -18.9% | 63.1M | 250 |
| 2022 | $70.07 | $79.78 | $64.11 | $73.98 | +6.3% | 47.8M | 251 |
| 2021 | $61.14 | $83.23 | $57.47 | $69.63 | +14.4% | 53.9M | 252 |
| 2020 | $67.81 | $67.89 | $40.80 | $60.88 | -9.6% | 42.2M | 253 |
| 2019 | $55.08 | $70.13 | $50.18 | $67.37 | +21.1% | 31.3M | 252 |
| 2018 | $54.31 | $74.40 | $51.87 | $55.62 | +2.7% | 23.1M | 251 |
| 2017 | $53.70 | $58.90 | $43.32 | $54.16 | +1.5% | 22.6M | 251 |
| 2016 | $33.79 | $54.27 | $29.32 | $53.36 | +54.8% | 22.7M | 252 |
| 2015 | $30.97 | $39.29 | $27.36 | $34.46 | +11.2% | 25.2M | 252 |
| 2014 | $27.52 | $31.70 | $23.43 | $31.00 | +12.2% | 18.9M | 252 |
| 2013 | $20.34 | $27.93 | $20.11 | $27.64 | +38.5% | 16.2M | 252 |
| 2012 | $18.77 | $21.57 | $17.43 | $19.95 | +9.2% | 13.3M | 250 |
| 2011 | $17.79 | $19.62 | $13.45 | $18.27 | +4.0% | 18.2M | 252 |
| 2010 | $13.36 | $18.45 | $12.99 | $17.57 | +33.5% | 17.9M | 249 |
| 2009 | $15.95 | $16.27 | $6.45 | $13.16 | -17.2% | 28.1M | 249 |
| 2008 | $16.09 | $23.46 | $11.46 | $15.89 | -1.3% | 26.7M | 252 |
| 2007 | $20.73 | $21.02 | $15.26 | $16.10 | -22.7% | 17.5M | 251 |
| 2006 | $16.06 | $21.46 | $15.97 | $20.83 | +28.8% | 10.2M | 251 |
| 2005 | $18.65 | $18.96 | $13.98 | $16.17 | -13.7% | 8.7M | 246 |
| 2004 | $15.43 | $19.99 | $13.98 | $18.74 | +19.8% | 7.9M | 250 |
| 2003 | $12.20 | $17.14 | $10.41 | $15.64 | +28.5% | 7.8M | 244 |
| 2002 | $11.22 | $14.68 | $9.51 | $12.17 | +8.3% | 7.9M | 247 |
| 2001 | $6.19 | $12.02 | $6.05 | $11.23 | +76.4% | 6.2M | 237 |
| 2000 | $6.28 | $7.58 | $4.68 | $6.37 | +3.5% | 5.3M | 241 |
| 1999 | $8.25 | $8.28 | $5.80 | $6.15 | -25.9% | 6M | 252 |
| 1998 | $8.65 | $11.40 | $6.20 | $8.31 | -3.3% | 8.4M | 252 |
| 1997 | $4.73 | $8.94 | $4.45 | $8.59 | +79.4% | 10.1M | 253 |
| 1996 | $3.21 | $4.85 | $2.99 | $4.79 | +46.7% | 8.3M | 252 |
| 1995 | $2.26 | $3.33 | $2.21 | $3.26 | +44.1% | 10.1M | 252 |
| 1994 | $1.86 | $2.98 | $1.86 | $2.26 | +15.0% | 17.1M | 252 |
| 1993 | $1.33 | $2.23 | $1.33 | $1.97 | +37.0% | 18.1M | 253 |
| 1992 | $0.8514 | $2.13 | $0.6386 | $1.44 | +125.0% | 2.5M | 254 |
| 1991 | $1.28 | $1.28 | $0.4257 | $0.6386 | -50.0% | 567K | 253 |
| 1990 | $3.26 | $3.78 | $1.06 | $1.28 | -60.8% | 992.3K | 253 |
| 1989 | $4.37 | $4.94 | $3.15 | $3.26 | -25.4% | 384.5K | 252 |
| 1988 | $4.16 | $5.57 | $3.96 | $4.37 | +5.0% | 304.5K | 252 |
| 1987 | $5.94 | $8.42 | $3.66 | $4.16 | -30.1% | 763.9K | 253 |
| 1986 | $7.21 | $7.40 | $4.96 | $5.94 | n/a | 404.6K | 156 |
INDB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $84.12 | +1.7% |
| October 2026 | $82.74 | +6.6% |
| September 2026 | $77.65 | -4.3% |
| August 2026 | $81.18 | -3.2% |
| July 2026 | $83.83 | +0.1% |
| June 2026 | $83.72 | +6.7% |
| May 2026 | $78.49 | +1.4% |
| April 2026 | $77.40 | +3.7% |
| March 2026 | $74.64 | -2.8% |
| February 2026 | $76.81 | -3.4% |
| January 2026 | $79.48 | +10.5% |
| December 2025 | $71.90 | +2.2% |
About the INDB data
Daily bars. 10,146 sessions from May 14, 1986 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 14, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AINDB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
INDB share price history
