Independent Bank (INDB) | Historial de Precios y Rendimientos | 1986 - 2026
Independent Bank Corp. Mid-cap Financial Services
Gráfico de Precios Históricos de Independent Bank
Datos de Precios Históricos de Independent Bank
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | $76,74 | -3,03% | $78,76 | $78,86 | $76,70 | 280,2K |
| 2 jun. 2026 | $79,14 | +2,05% | $77,45 | $79,39 | $77,45 | 37,1K |
| 1 jun. 2026 | $77,55 | -1,93% | $78,40 | $78,83 | $77,26 | 515,0K |
| 29 may. 2026 | $79,08 | -0,01% | $78,94 | $79,44 | $78,56 | 304,3K |
| 28 may. 2026 | $79,09 | +0,22% | $78,66 | $79,26 | $77,94 | 251,7K |
| 27 may. 2026 | $78,92 | -1,24% | $80,01 | $80,22 | $78,61 | 248,7K |
| 26 may. 2026 | $79,91 | +1,38% | $78,99 | $80,20 | $78,92 | 298,3K |
| 22 may. 2026 | $78,82 | +0,20% | $79,27 | $79,42 | $78,33 | 380,1K |
| 21 may. 2026 | $78,66 | -0,34% | $78,50 | $78,96 | $77,66 | 298,3K |
| 20 may. 2026 | $78,93 | +1,87% | $77,67 | $79,41 | $77,43 | 367,6K |
| 19 may. 2026 | $77,48 | -0,17% | $77,61 | $77,76 | $76,71 | 233,5K |
| 18 may. 2026 | $77,61 | +2,06% | $76,49 | $77,73 | $76,49 | 365,6K |
| 15 may. 2026 | $76,04 | -1,14% | $77,16 | $77,99 | $75,59 | 332,3K |
| 14 may. 2026 | $76,92 | +0,98% | $76,74 | $77,57 | $76,73 | 278,9K |
| 13 may. 2026 | $76,17 | -0,98% | $76,55 | $77,23 | $76,05 | 345,4K |
| 12 may. 2026 | $76,92 | +0,27% | $76,96 | $77,22 | $75,39 | 297,4K |
| 11 may. 2026 | $76,71 | -1,91% | $78,54 | $78,60 | $76,57 | 455,7K |
| 8 may. 2026 | $78,20 | -0,04% | $78,21 | $78,95 | $78,05 | 224,3K |
| 7 may. 2026 | $78,23 | -0,51% | $78,76 | $79,32 | $77,76 | 327,5K |
| 6 may. 2026 | $78,63 | +0,94% | $78,77 | $79,46 | $78,16 | 257,9K |
| 5 may. 2026 | $77,90 | +0,96% | $77,31 | $78,48 | $77,12 | 355,4K |
| 4 may. 2026 | $77,16 | -0,37% | $77,45 | $77,82 | $76,57 | 350,3K |
| 1 may. 2026 | $77,45 | -0,69% | $77,99 | $78,77 | $77,44 | 268,8K |
| 30 abr. 2026 | $77,99 | +1,22% | $76,57 | $78,86 | $76,50 | 355,1K |
| 29 abr. 2026 | $77,05 | -2,18% | $78,45 | $78,96 | $76,97 | 322,5K |
| 28 abr. 2026 | $78,77 | +0,86% | $78,61 | $79,32 | $78,46 | 320,2K |
| 27 abr. 2026 | $78,10 | +0,45% | $77,75 | $79,18 | $77,75 | 553,3K |
| 24 abr. 2026 | $77,75 | -0,63% | $78,04 | $78,35 | $77,20 | 365,9K |
| 23 abr. 2026 | $78,24 | -0,05% | $78,66 | $79,37 | $77,50 | 396,0K |
| 22 abr. 2026 | $78,28 | +0,79% | $77,99 | $79,06 | $77,18 | 304,9K |
| 21 abr. 2026 | $77,67 | -1,97% | $79,01 | $79,65 | $77,37 | 358,1K |
| 20 abr. 2026 | $79,23 | +1,64% | $77,78 | $79,42 | $77,04 | 550,3K |
| 17 abr. 2026 | $77,95 | -0,59% | $78,41 | $80,44 | $77,06 | 996,1K |
| 16 abr. 2026 | $78,41 | -1,28% | $79,43 | $79,73 | $78,23 | 412,6K |
| 15 abr. 2026 | $79,43 | -0,76% | $80,41 | $80,41 | $78,74 | 267,3K |
| 14 abr. 2026 | $80,04 | -0,40% | $80,12 | $80,75 | $79,13 | 277,9K |
| 13 abr. 2026 | $80,36 | +0,93% | $79,69 | $80,47 | $78,20 | 272,0K |
| 10 abr. 2026 | $79,62 | -2,01% | $81,12 | $81,12 | $79,52 | 223,3K |
| 9 abr. 2026 | $81,25 | +1,40% | $79,53 | $81,45 | $79,49 | 350,5K |
| 8 abr. 2026 | $80,13 | +2,73% | $80,05 | $81,80 | $79,89 | 307,0K |
| 7 abr. 2026 | $78,00 | +0,31% | $77,69 | $78,25 | $77,22 | 243,4K |
| 6 abr. 2026 | $77,76 | +1,28% | $76,69 | $78,29 | $76,40 | 337,0K |
| 2 abr. 2026 | $76,78 | +0,75% | $75,29 | $76,86 | $74,71 | 247,9K |
| 1 abr. 2026 | $76,21 | +1,33% | $75,40 | $77,02 | $75,40 | 223,1K |
| 31 mar. 2026 | $75,21 | +2,22% | $74,66 | $76,61 | $73,83 | 296,7K |
| 30 mar. 2026 | $73,58 | -0,20% | $73,70 | $73,95 | $73,30 | 318,8K |
| 27 mar. 2026 | $73,73 | -1,79% | $74,43 | $75,35 | $73,58 | 271,9K |
| 26 mar. 2026 | $75,07 | +0,16% | $74,22 | $75,25 | $74,22 | 232,1K |
| 25 mar. 2026 | $74,95 | -0,08% | $75,63 | $75,84 | $74,49 | 290,4K |
| 24 mar. 2026 | $75,01 | -0,17% | $74,58 | $76,11 | $74,27 | 313,5K |
| 23 mar. 2026 | $75,14 | +0,59% | $76,56 | $77,09 | $75,11 | 499,3K |
| 20 mar. 2026 | $74,70 | +0,47% | $75,34 | $75,34 | $74,04 | 783,7K |
| 19 mar. 2026 | $74,35 | +0,87% | $73,77 | $74,70 | $72,66 | 334,0K |
| 18 mar. 2026 | $73,71 | -0,95% | $74,18 | $74,86 | $73,15 | 428,4K |
| 17 mar. 2026 | $74,42 | -0,48% | $75,80 | $76,20 | $74,06 | 187,6K |
| 16 mar. 2026 | $74,78 | +0,05% | $75,18 | $75,86 | $74,34 | 378,5K |
| 13 mar. 2026 | $74,74 | -0,45% | $75,57 | $76,46 | $74,08 | 299,5K |
| 12 mar. 2026 | $75,08 | -0,33% | $73,23 | $75,26 | $72,75 | 393,0K |
| 11 mar. 2026 | $75,33 | -1,47% | $75,75 | $76,54 | $74,92 | 286,4K |
| 10 mar. 2026 | $76,45 | -0,14% | $75,96 | $78,16 | $75,63 | 384,4K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | $79,08 | +0,33% | $78,99 | $80,22 | $77,94 | 1,1M |
| 18 may. 2026 | $78,82 | +3,66% | $76,49 | $79,42 | $76,49 | 1,7M |
| 11 may. 2026 | $76,04 | -2,76% | $78,54 | $78,60 | $75,39 | 1,7M |
| 4 may. 2026 | $78,20 | +0,97% | $77,45 | $79,46 | $76,57 | 1,5M |
| 27 abr. 2026 | $77,45 | -0,39% | $77,75 | $79,32 | $76,50 | 1,8M |
| 20 abr. 2026 | $77,75 | -0,26% | $77,78 | $79,65 | $77,04 | 2,0M |
| 13 abr. 2026 | $77,95 | -2,10% | $79,69 | $80,75 | $77,06 | 2,2M |
| 6 abr. 2026 | $79,62 | +3,70% | $76,69 | $81,80 | $76,40 | 1,5M |
| 30 mar. 2026 | $76,78 | +4,14% | $73,70 | $77,02 | $73,30 | 1,1M |
| 23 mar. 2026 | $73,73 | -1,30% | $76,56 | $77,09 | $73,58 | 1,6M |
| 16 mar. 2026 | $74,70 | -0,05% | $75,18 | $76,20 | $72,66 | 2,1M |
| 9 mar. 2026 | $74,74 | -3,20% | $75,75 | $78,16 | $72,75 | 1,8M |
| 2 mar. 2026 | $77,21 | -1,10% | $77,56 | $80,47 | $74,86 | 1,3M |
| 23 feb. 2026 | $78,07 | -6,46% | $83,40 | $83,57 | $77,64 | 1,6M |
| 16 feb. 2026 | $83,46 | -0,26% | $83,98 | $84,99 | $78,54 | 992,6K |
| 9 feb. 2026 | $83,68 | -2,71% | $85,85 | $86,30 | $81,94 | 1,3M |
| 2 feb. 2026 | $86,01 | +6,47% | $78,40 | $87,00 | $78,40 | 1,9M |
| 26 ene. 2026 | $80,78 | +3,14% | $78,53 | $81,47 | $77,63 | 2,3M |
| 19 ene. 2026 | $78,32 | +2,45% | $75,12 | $80,92 | $73,96 | 1,5M |
| 12 ene. 2026 | $76,45 | +1,26% | $75,00 | $76,95 | $73,15 | 1,4M |
| 5 ene. 2026 | $75,50 | +3,16% | $72,89 | $77,43 | $72,89 | 1,5M |
| 29 dic. 2025 | $73,19 | -3,29% | $75,13 | $75,13 | $72,00 | 1,0M |
| 22 dic. 2025 | $75,68 | -2,22% | $77,36 | $78,17 | $75,26 | 1,1M |
| 15 dic. 2025 | $77,40 | +0,93% | $76,88 | $78,16 | $75,79 | 2,6M |
| 8 dic. 2025 | $76,69 | +4,14% | $73,91 | $77,71 | $73,09 | 1,4M |
| 1 dic. 2025 | $73,64 | +2,21% | $71,39 | $74,66 | $70,82 | 1,1M |
| 24 nov. 2025 | $72,05 | +3,13% | $69,94 | $74,33 | $68,30 | 1,4M |
| 17 nov. 2025 | $69,86 | +1,01% | $69,12 | $70,55 | $66,17 | 1,4M |
| 10 nov. 2025 | $69,16 | -1,87% | $70,85 | $71,34 | $67,50 | 1,4M |
| 3 nov. 2025 | $70,48 | +4,74% | $66,44 | $70,66 | $65,68 | 1,7M |
| 27 oct. 2025 | $67,29 | -2,76% | $69,30 | $69,68 | $65,45 | 1,2M |
| 20 oct. 2025 | $69,20 | +4,48% | $66,64 | $69,61 | $66,24 | 1,4M |
| 13 oct. 2025 | $66,23 | +1,11% | $66,50 | $70,26 | $63,33 | 1,9M |
| 6 oct. 2025 | $65,50 | -5,69% | $69,31 | $71,58 | $65,28 | 1,5M |
| 29 sept. 2025 | $69,45 | -2,17% | $70,36 | $70,56 | $67,85 | 1,2M |
| 22 sept. 2025 | $70,99 | -0,20% | $70,65 | $71,82 | $68,53 | 942,1K |
| 15 sept. 2025 | $71,13 | -0,21% | $70,80 | $73,36 | $67,84 | 2,6M |
| 8 sept. 2025 | $71,28 | +0,27% | $71,14 | $71,69 | $68,39 | 1,3M |
| 1 sept. 2025 | $71,09 | -0,59% | $70,77 | $73,11 | $68,07 | 1,1M |
| 25 ago. 2025 | $71,51 | +0,80% | $70,43 | $72,56 | $67,93 | 1,2M |
| 18 ago. 2025 | $70,94 | +7,35% | $65,65 | $70,98 | $65,09 | 1,4M |
| 11 ago. 2025 | $66,08 | +3,56% | $63,89 | $68,55 | $63,25 | 1,8M |
| 4 ago. 2025 | $63,81 | +2,82% | $62,42 | $64,68 | $62,07 | 1,7M |
| 28 jul. 2025 | $62,06 | -6,31% | $66,30 | $66,40 | $61,55 | 2,3M |
| 21 jul. 2025 | $66,24 | -4,66% | $69,82 | $70,75 | $65,64 | 2,0M |
| 14 jul. 2025 | $69,48 | +5,30% | $65,81 | $71,19 | $63,14 | 2,6M |
| 7 jul. 2025 | $65,98 | -1,43% | $66,43 | $67,91 | $65,20 | 3,4M |
| 30 jun. 2025 | $66,94 | +5,20% | $63,53 | $67,80 | $61,19 | 2,2M |
| 23 jun. 2025 | $63,63 | +4,21% | $60,84 | $64,24 | $57,01 | 1,9M |
| 16 jun. 2025 | $61,06 | -3,77% | $64,31 | $64,60 | $60,57 | 1,8M |
| 9 jun. 2025 | $63,45 | -0,66% | $64,20 | $70,00 | $63,34 | 1,2M |
| 2 jun. 2025 | $63,87 | +3,85% | $61,52 | $63,91 | $60,11 | 1,3M |
| 26 may. 2025 | $61,50 | +1,18% | $61,66 | $63,40 | $59,78 | 927,4K |
| 19 may. 2025 | $60,78 | -6,06% | $63,95 | $64,83 | $59,61 | 1,4M |
| 12 may. 2025 | $64,70 | +4,61% | $64,51 | $65,85 | $63,65 | 1,5M |
| 5 may. 2025 | $61,85 | -0,72% | $61,48 | $62,92 | $60,63 | 1,4M |
| 28 abr. 2025 | $62,30 | +7,34% | $58,08 | $62,36 | $57,03 | 1,6M |
| 21 abr. 2025 | $58,04 | +3,94% | $52,15 | $59,57 | $52,15 | 1,7M |
| 14 abr. 2025 | $55,84 | +4,14% | $54,67 | $56,28 | $53,16 | 1,6M |
| 7 abr. 2025 | $53,62 | -3,20% | $54,15 | $59,50 | $52,38 | 2,4M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | $79,08 | +1,40% | $77,99 | $80,22 | $75,39 | 6,3M |
| 1 abr. 2026 | $77,99 | +3,70% | $75,40 | $81,80 | $74,71 | 7,7M |
| 1 mar. 2026 | $75,21 | -3,66% | $77,56 | $80,47 | $72,66 | 7,4M |
| 1 feb. 2026 | $78,07 | -3,35% | $78,40 | $87,00 | $77,64 | 5,8M |
| 1 ene. 2026 | $80,78 | +10,54% | $72,99 | $81,47 | $72,00 | 7,2M |
| 1 dic. 2025 | $73,08 | +1,43% | $71,39 | $78,17 | $70,82 | 6,8M |
| 1 nov. 2025 | $72,05 | +7,07% | $66,44 | $74,33 | $65,68 | 5,9M |
| 1 oct. 2025 | $67,29 | -2,72% | $68,58 | $71,58 | $63,33 | 6,8M |
| 1 sept. 2025 | $69,17 | -3,27% | $70,77 | $73,36 | $67,84 | 6,4M |
| 1 ago. 2025 | $71,51 | +12,53% | $62,78 | $72,56 | $61,55 | 6,6M |
| 1 jul. 2025 | $63,55 | +1,05% | $62,24 | $71,19 | $61,19 | 11,5M |
| 1 jun. 2025 | $62,89 | +2,26% | $61,52 | $70,00 | $57,01 | 6,6M |
| 1 may. 2025 | $61,50 | +4,08% | $59,17 | $65,85 | $58,55 | 5,9M |
| 1 abr. 2025 | $59,09 | -5,68% | $61,72 | $63,02 | $52,15 | 8,0M |
| 1 mar. 2025 | $62,65 | -8,62% | $68,78 | $69,85 | $60,34 | 7,5M |
| 1 feb. 2025 | $68,56 | +2,08% | $65,77 | $70,47 | $64,07 | 4,8M |
| 1 ene. 2025 | $67,16 | +4,63% | $64,58 | $68,96 | $59,46 | 5,2M |
| 1 dic. 2024 | $64,19 | -11,33% | $72,53 | $73,50 | $63,64 | 5,5M |
| 1 nov. 2024 | $72,39 | +15,09% | $63,43 | $77,23 | $61,10 | 5,7M |
| 1 oct. 2024 | $62,90 | +6,38% | $58,98 | $65,47 | $56,23 | 6,8M |
| 1 sept. 2024 | $59,13 | -6,60% | $62,45 | $64,15 | $57,01 | 5,5M |
| 1 ago. 2024 | $63,31 | -1,31% | $63,72 | $64,07 | $56,52 | 4,2M |
| 1 jul. 2024 | $64,15 | +26,48% | $50,11 | $65,79 | $47,43 | 7,4M |
| 1 jun. 2024 | $50,72 | -0,14% | $51,41 | $51,41 | $45,11 | 6,4M |
| 1 may. 2024 | $50,79 | +1,09% | $50,64 | $54,28 | $48,79 | 4,7M |
| 1 abr. 2024 | $50,24 | -3,42% | $52,47 | $53,44 | $46,80 | 6,4M |
| 1 mar. 2024 | $52,02 | -0,29% | $51,77 | $52,95 | $48,49 | 6,3M |
| 1 feb. 2024 | $52,17 | -6,99% | $56,69 | $57,44 | $50,10 | 5,8M |
| 1 ene. 2024 | $56,09 | -14,77% | $65,12 | $66,65 | $55,93 | 5,7M |
| 1 dic. 2023 | $65,81 | +15,42% | $56,60 | $68,75 | $55,79 | 5,5M |
| 1 nov. 2023 | $57,02 | +16,84% | $49,05 | $58,17 | $48,51 | 4,3M |
| 1 oct. 2023 | $48,80 | -0,59% | $49,06 | $50,64 | $44,63 | 4,7M |
| 1 sept. 2023 | $49,09 | -9,13% | $54,44 | $57,23 | $47,30 | 5,3M |
| 1 ago. 2023 | $54,02 | -10,34% | $59,72 | $60,14 | $51,01 | 4,3M |
| 1 jul. 2023 | $60,25 | +35,36% | $44,84 | $62,04 | $44,27 | 5,7M |
| 1 jun. 2023 | $44,51 | +0,84% | $44,43 | $53,95 | $44,05 | 6,2M |
| 1 may. 2023 | $44,14 | -21,18% | $56,05 | $56,20 | $43,28 | 5,7M |
| 1 abr. 2023 | $56,00 | -14,66% | $65,84 | $66,07 | $54,67 | 4,2M |
| 1 mar. 2023 | $65,62 | -17,65% | $79,25 | $79,44 | $63,72 | 9,1M |
| 1 feb. 2023 | $79,68 | -0,01% | $79,12 | $83,16 | $79,00 | 3,1M |
| 1 ene. 2023 | $79,69 | -5,61% | $85,05 | $85,12 | $75,01 | 4,9M |
| 1 dic. 2022 | $84,43 | -6,73% | $90,09 | $91,65 | $81,04 | 4,1M |
| 1 nov. 2022 | $90,52 | +4,03% | $87,31 | $90,86 | $83,79 | 3,2M |
| 1 oct. 2022 | $87,01 | +16,74% | $75,36 | $87,35 | $74,28 | 3,8M |
| 1 sept. 2022 | $74,53 | -4,73% | $78,11 | $80,79 | $74,42 | 4,3M |
| 1 ago. 2022 | $78,23 | -6,65% | $83,17 | $88,49 | $77,82 | 4,1M |
| 1 jul. 2022 | $83,80 | +5,50% | $78,94 | $84,90 | $76,20 | 3,9M |
| 1 jun. 2022 | $79,43 | -4,65% | $83,29 | $84,68 | $77,20 | 4,4M |
| 1 may. 2022 | $83,30 | +7,96% | $77,35 | $83,99 | $75,36 | 4,0M |
| 1 abr. 2022 | $77,16 | -5,55% | $82,32 | $83,05 | $76,09 | 4,3M |
| 1 mar. 2022 | $81,69 | -5,02% | $85,38 | $87,18 | $80,72 | 4,5M |
| 1 feb. 2022 | $86,01 | +1,97% | $83,78 | $87,98 | $79,57 | 3,3M |
| 1 ene. 2022 | $84,35 | +3,46% | $82,05 | $88,39 | $75,07 | 3,9M |
| 1 dic. 2021 | $81,53 | +3,12% | $80,90 | $84,23 | $76,46 | 6,6M |
| 1 nov. 2021 | $79,06 | -6,44% | $85,83 | $93,52 | $78,32 | 10,1M |
| 1 oct. 2021 | $84,50 | +10,97% | $76,71 | $85,05 | $76,03 | 4,0M |
| 1 sept. 2021 | $76,15 | -0,72% | $77,92 | $78,16 | $68,93 | 3,2M |
| 1 ago. 2021 | $76,70 | +8,52% | $70,81 | $78,95 | $70,22 | 3,9M |
| 1 jul. 2021 | $70,68 | -6,38% | $76,12 | $76,30 | $68,14 | 3,4M |
| 1 jun. 2021 | $75,50 | -7,49% | $81,79 | $82,78 | $74,84 | 5,3M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | $79,08 | +8,21% | - | +8,21% | $72,99 | $87,00 | $72,00 | 34,4M |
| 2025 | $73,08 | +13,85% | $2,36 | +17,50% | $64,58 | $78,17 | $52,15 | 82,1M |
| 2024 | $64,19 | -2,46% | $2,28 | +1,04% | $65,12 | $77,23 | $45,11 | 70,4M |
| 2023 | $65,81 | -22,05% | $2,20 | -19,46% | $85,05 | $85,12 | $43,28 | 63,0M |
| 2022 | $84,43 | +3,56% | $2,08 | +6,10% | $82,05 | $91,65 | $74,28 | 47,8M |
| 2021 | $81,53 | +11,62% | $1,92 | +14,24% | $73,35 | $99,85 | $68,14 | 53,9M |
| 2020 | $73,04 | -12,26% | $1,84 | -10,06% | $83,80 | $83,90 | $49,25 | 42,2M |
| 2019 | $83,25 | +18,40% | $1,76 | +20,93% | $69,62 | $87,64 | $62,33 | 31,3M |
| 2018 | $70,31 | +0,66% | $1,52 | +2,83% | $70,05 | $95,00 | $66,12 | 23,1M |
| 2017 | $69,85 | -0,85% | $1,28 | +0,96% | $70,90 | $76,30 | $57,20 | 22,6M |
| 2016 | $70,45 | +51,44% | $1,16 | +53,98% | $45,61 | $71,95 | $39,58 | 22,7M |
| 2015 | $46,52 | +8,67% | $1,04 | +11,10% | $42,77 | $53,34 | $37,78 | 25,2M |
| 2014 | $42,81 | +9,43% | $0,96 | +11,89% | $38,96 | $43,78 | $32,97 | 18,9M |
| 2013 | $39,12 | +35,13% | $0,66 | +37,37% | $29,52 | $39,73 | $29,18 | 16,2M |
| 2012 | $28,95 | +6,08% | - | +6,08% | $28,04 | $31,74 | $25,85 | 13,3M |
| 2011 | $27,29 | +0,89% | - | +0,89% | $27,40 | $29,99 | $20,23 | 18,2M |
| 2010 | $27,05 | +29,67% | - | +29,67% | $21,18 | $28,41 | $20,50 | 18,0M |
| 2009 | $20,86 | -20,26% | - | -20,26% | $26,26 | $26,79 | $10,62 | 28,3M |
| 2008 | $26,16 | -3,89% | - | -3,89% | $27,21 | $39,17 | $19,02 | 26,7M |
| 2007 | $27,22 | -24,45% | - | -24,45% | $35,85 | $36,35 | $26,03 | 17,5M |
| 2006 | $36,03 | +26,29% | - | +26,29% | $28,33 | $37,12 | $28,17 | 10,2M |
| 2005 | $28,53 | -15,47% | - | -15,47% | $33,60 | $34,15 | $25,05 | 8,9M |
| 2004 | $33,75 | +19,26% | - | +19,26% | $28,66 | $36,15 | $25,52 | 8,0M |
| 2003 | $28,30 | +24,12% | $0,13 | +24,69% | $22,85 | $31,58 | $19,38 | 8,4M |
| 2002 | $22,80 | +6,10% | $0,48 | +8,34% | $21,47 | $27,95 | $18,01 | 8,0M |
| 2001 | $21,49 | +71,92% | $0,44 | +75,54% | $12,14 | $22,99 | $11,88 | 6,5M |
| 2000 | $12,50 | 0,00% | $0,40 | +3,14% | $12,75 | $15,12 | $9,50 | 5,5M |
| 1999 | $12,50 | -28,08% | $0,40 | -25,76% | $17,25 | $17,31 | $11,88 | 6,0M |
| 1998 | $17,38 | -5,44% | $0,40 | -3,28% | $18,50 | $24,25 | $13,12 | 8,4M |
| 1997 | $18,38 | +75,05% | $0,34 | +78,33% | $10,38 | $19,12 | $9,75 | 10,1M |
| 1996 | $10,50 | +42,28% | $0,25 | +45,73% | $7,25 | $10,62 | $6,75 | 8,4M |
| 1995 | $7,38 | +40,57% | $0,18 | +44,00% | $5,25 | $7,62 | $5,12 | 10,1M |
| 1994 | $5,25 | +13,64% | $0,08 | +15,47% | $4,38 | $7,00 | $4,38 | 17,1M |
| 1993 | $4,62 | +36,69% | - | +36,69% | $3,12 | $5,25 | $3,12 | 18,1M |
| 1992 | $3,38 | +125,33% | - | +125,33% | $2,00 | $5,00 | $1,50 | 2,5M |
| 1991 | $1,50 | -50,00% | - | -50,00% | $3,00 | $3,00 | $1,00 | 567,0K |
| 1990 | $3,00 | -65,71% | $0,09 | -64,71% | $9,00 | $9,00 | $2,50 | 884,3K |
| 1989 | $8,75 | -16,67% | $0,34 | -13,43% | $10,50 | $12,00 | $8,00 | N/A |
| 1988 | $10,50 | -2,33% | $0,08 | -1,59% | $10,75 | $13,50 | $10,50 | N/A |
| 1987 | $10,75 | -31,40% | - | -31,40% | $15,33 | $21,50 | $9,75 | N/A |
| 1986 | $15,67 | 0,00% | - | 0,00% | $18,67 | $18,83 | $13,33 | N/A |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Independent Bank Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Independent Bank Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Independent Bank
INDB
|
3,80B Mid-cap | -2,76 % | -0,54 % | -3,45 % | 3,66 % | 4,85 % | 28,59 % | 60,05 % | -2,73 % | 61,75 % | 182,43 % | 142,13 % |
| 9,35B Mid-cap | -3,28 % | -1,98 % | -0,68 % | 5,28 % | 3,37 % | 15,10 % | 79,05 % | 26,30 % | 82,72 % | 133,33 % | 21,75 % | |
|
U.S. Bancorp
USB
|
88,06B Large-cap | -2,83 % | -3,80 % | -1,57 % | 4,34 % | -1,46 % | 25,83 % | 72,81 % | -9,74 % | 29,45 % | 123,42 % | 73,14 % |
|
Popular
BPOP
|
9,51B Mid-cap | -1,66 % | 0,06 % | 8,76 % | 26,32 % | 17,60 % | 43,47 % | 136,25 % | 81,84 % | 383,50 % | 430,46 % | -24,37 % |
|
SouthState
SSB
|
9,86B Mid-cap | -2,82 % | -4,40 % | -6,45 % | 0,61 % | -2,13 % | 7,92 % | 40,54 % | 5,57 % | 32,59 % | 229,91 % | 185,82 % |
|
PNC Financial
PNC
|
70,31B Large-cap | -1,15 % | 0,11 % | 2,45 % | 10,24 % | 3,22 % | 27,22 % | 78,93 % | 13,98 % | 149,66 % | 272,63 % | 219,68 % |
Calcule sus Rendimientos de Inversión en Independent Bank
Análisis de Rendimiento de Inversión a Largo Plazo
Independent Bank stock price in May 2016 was $48,89, A $1.000,00 lump sum investment in Independent Bank made 10 years ago would be worth approximately $1.940,07 today, representing a solid return of 94,01 %. This translates to an annualized return (CAGR) of 6,84 %. During this period, Independent Bank paid out $18,11 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (May 2016 - Jun 2026)
Inversión Inicial
$1.000,00
Valor Actual
$1.940,07
Rendimiento Anual (TCAC)
6,84 %
Dividendos Totales
$370,42
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Independent Bank (INDB) durante los últimos 12 meses?
Durante los últimos 12 meses, Independent Bank ha entregado un rendimiento total de 28,6%.
- Máximo de 52 semanas alcanzó 87,00 $ el N/A.
- Mínimo de 52 semanas tocó 57,01 $ el N/A.
- Precio Actual cotizando a 76,74 $ al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de Independent Bank (INDB) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Independent Bank (indb) habría crecido a aproximadamente 9 727,00 $ al June 4, 2026, representando un rendimiento total de -2,7%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -0,6% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Independent Bank con el sector Financial Services?
Independent Bank (indb) ha entregado un rendimiento anualizado de 4,9% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Independent Bank habría crecido a 16 175,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Financial Services para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Independent Bank?
Independent Bank (indb) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 61,8%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Independent Bank ha logrado históricamente?
Independent Bank (indb) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+28,6%), 3 years (+60,1%), 10 years (+61,8%)
Rendimientos negativos: 5 years (-2,7%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.