Independent Bank (INDB) | Historique des prix et rendements | 1986 - 2026
Independent Bank Corp. Mid-cap Financial Services
Graphique historique des prix Independent Bank
Données historiques des prix Independent Bank
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $76,74 | -3,03% | $78,76 | $78,86 | $76,70 | 280,2K |
| 2 juin 2026 | $79,14 | +2,05% | $77,45 | $79,39 | $77,45 | 37,1K |
| 1 juin 2026 | $77,55 | -1,93% | $78,40 | $78,83 | $77,26 | 515,0K |
| 29 mai 2026 | $79,08 | -0,01% | $78,94 | $79,44 | $78,56 | 304,3K |
| 28 mai 2026 | $79,09 | +0,22% | $78,66 | $79,26 | $77,94 | 251,7K |
| 27 mai 2026 | $78,92 | -1,24% | $80,01 | $80,22 | $78,61 | 248,7K |
| 26 mai 2026 | $79,91 | +1,38% | $78,99 | $80,20 | $78,92 | 298,3K |
| 22 mai 2026 | $78,82 | +0,20% | $79,27 | $79,42 | $78,33 | 380,1K |
| 21 mai 2026 | $78,66 | -0,34% | $78,50 | $78,96 | $77,66 | 298,3K |
| 20 mai 2026 | $78,93 | +1,87% | $77,67 | $79,41 | $77,43 | 367,6K |
| 19 mai 2026 | $77,48 | -0,17% | $77,61 | $77,76 | $76,71 | 233,5K |
| 18 mai 2026 | $77,61 | +2,06% | $76,49 | $77,73 | $76,49 | 365,6K |
| 15 mai 2026 | $76,04 | -1,14% | $77,16 | $77,99 | $75,59 | 332,3K |
| 14 mai 2026 | $76,92 | +0,98% | $76,74 | $77,57 | $76,73 | 278,9K |
| 13 mai 2026 | $76,17 | -0,98% | $76,55 | $77,23 | $76,05 | 345,4K |
| 12 mai 2026 | $76,92 | +0,27% | $76,96 | $77,22 | $75,39 | 297,4K |
| 11 mai 2026 | $76,71 | -1,91% | $78,54 | $78,60 | $76,57 | 455,7K |
| 8 mai 2026 | $78,20 | -0,04% | $78,21 | $78,95 | $78,05 | 224,3K |
| 7 mai 2026 | $78,23 | -0,51% | $78,76 | $79,32 | $77,76 | 327,5K |
| 6 mai 2026 | $78,63 | +0,94% | $78,77 | $79,46 | $78,16 | 257,9K |
| 5 mai 2026 | $77,90 | +0,96% | $77,31 | $78,48 | $77,12 | 355,4K |
| 4 mai 2026 | $77,16 | -0,37% | $77,45 | $77,82 | $76,57 | 350,3K |
| 1 mai 2026 | $77,45 | -0,69% | $77,99 | $78,77 | $77,44 | 268,8K |
| 30 avr. 2026 | $77,99 | +1,22% | $76,57 | $78,86 | $76,50 | 355,1K |
| 29 avr. 2026 | $77,05 | -2,18% | $78,45 | $78,96 | $76,97 | 322,5K |
| 28 avr. 2026 | $78,77 | +0,86% | $78,61 | $79,32 | $78,46 | 320,2K |
| 27 avr. 2026 | $78,10 | +0,45% | $77,75 | $79,18 | $77,75 | 553,3K |
| 24 avr. 2026 | $77,75 | -0,63% | $78,04 | $78,35 | $77,20 | 365,9K |
| 23 avr. 2026 | $78,24 | -0,05% | $78,66 | $79,37 | $77,50 | 396,0K |
| 22 avr. 2026 | $78,28 | +0,79% | $77,99 | $79,06 | $77,18 | 304,9K |
| 21 avr. 2026 | $77,67 | -1,97% | $79,01 | $79,65 | $77,37 | 358,1K |
| 20 avr. 2026 | $79,23 | +1,64% | $77,78 | $79,42 | $77,04 | 550,3K |
| 17 avr. 2026 | $77,95 | -0,59% | $78,41 | $80,44 | $77,06 | 996,1K |
| 16 avr. 2026 | $78,41 | -1,28% | $79,43 | $79,73 | $78,23 | 412,6K |
| 15 avr. 2026 | $79,43 | -0,76% | $80,41 | $80,41 | $78,74 | 267,3K |
| 14 avr. 2026 | $80,04 | -0,40% | $80,12 | $80,75 | $79,13 | 277,9K |
| 13 avr. 2026 | $80,36 | +0,93% | $79,69 | $80,47 | $78,20 | 272,0K |
| 10 avr. 2026 | $79,62 | -2,01% | $81,12 | $81,12 | $79,52 | 223,3K |
| 9 avr. 2026 | $81,25 | +1,40% | $79,53 | $81,45 | $79,49 | 350,5K |
| 8 avr. 2026 | $80,13 | +2,73% | $80,05 | $81,80 | $79,89 | 307,0K |
| 7 avr. 2026 | $78,00 | +0,31% | $77,69 | $78,25 | $77,22 | 243,4K |
| 6 avr. 2026 | $77,76 | +1,28% | $76,69 | $78,29 | $76,40 | 337,0K |
| 2 avr. 2026 | $76,78 | +0,75% | $75,29 | $76,86 | $74,71 | 247,9K |
| 1 avr. 2026 | $76,21 | +1,33% | $75,40 | $77,02 | $75,40 | 223,1K |
| 31 mars 2026 | $75,21 | +2,22% | $74,66 | $76,61 | $73,83 | 296,7K |
| 30 mars 2026 | $73,58 | -0,20% | $73,70 | $73,95 | $73,30 | 318,8K |
| 27 mars 2026 | $73,73 | -1,79% | $74,43 | $75,35 | $73,58 | 271,9K |
| 26 mars 2026 | $75,07 | +0,16% | $74,22 | $75,25 | $74,22 | 232,1K |
| 25 mars 2026 | $74,95 | -0,08% | $75,63 | $75,84 | $74,49 | 290,4K |
| 24 mars 2026 | $75,01 | -0,17% | $74,58 | $76,11 | $74,27 | 313,5K |
| 23 mars 2026 | $75,14 | +0,59% | $76,56 | $77,09 | $75,11 | 499,3K |
| 20 mars 2026 | $74,70 | +0,47% | $75,34 | $75,34 | $74,04 | 783,7K |
| 19 mars 2026 | $74,35 | +0,87% | $73,77 | $74,70 | $72,66 | 334,0K |
| 18 mars 2026 | $73,71 | -0,95% | $74,18 | $74,86 | $73,15 | 428,4K |
| 17 mars 2026 | $74,42 | -0,48% | $75,80 | $76,20 | $74,06 | 187,6K |
| 16 mars 2026 | $74,78 | +0,05% | $75,18 | $75,86 | $74,34 | 378,5K |
| 13 mars 2026 | $74,74 | -0,45% | $75,57 | $76,46 | $74,08 | 299,5K |
| 12 mars 2026 | $75,08 | -0,33% | $73,23 | $75,26 | $72,75 | 393,0K |
| 11 mars 2026 | $75,33 | -1,47% | $75,75 | $76,54 | $74,92 | 286,4K |
| 10 mars 2026 | $76,45 | -0,14% | $75,96 | $78,16 | $75,63 | 384,4K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $79,08 | +0,33% | $78,99 | $80,22 | $77,94 | 1,1M |
| 18 mai 2026 | $78,82 | +3,66% | $76,49 | $79,42 | $76,49 | 1,7M |
| 11 mai 2026 | $76,04 | -2,76% | $78,54 | $78,60 | $75,39 | 1,7M |
| 4 mai 2026 | $78,20 | +0,97% | $77,45 | $79,46 | $76,57 | 1,5M |
| 27 avr. 2026 | $77,45 | -0,39% | $77,75 | $79,32 | $76,50 | 1,8M |
| 20 avr. 2026 | $77,75 | -0,26% | $77,78 | $79,65 | $77,04 | 2,0M |
| 13 avr. 2026 | $77,95 | -2,10% | $79,69 | $80,75 | $77,06 | 2,2M |
| 6 avr. 2026 | $79,62 | +3,70% | $76,69 | $81,80 | $76,40 | 1,5M |
| 30 mars 2026 | $76,78 | +4,14% | $73,70 | $77,02 | $73,30 | 1,1M |
| 23 mars 2026 | $73,73 | -1,30% | $76,56 | $77,09 | $73,58 | 1,6M |
| 16 mars 2026 | $74,70 | -0,05% | $75,18 | $76,20 | $72,66 | 2,1M |
| 9 mars 2026 | $74,74 | -3,20% | $75,75 | $78,16 | $72,75 | 1,8M |
| 2 mars 2026 | $77,21 | -1,10% | $77,56 | $80,47 | $74,86 | 1,3M |
| 23 févr. 2026 | $78,07 | -6,46% | $83,40 | $83,57 | $77,64 | 1,6M |
| 16 févr. 2026 | $83,46 | -0,26% | $83,98 | $84,99 | $78,54 | 992,6K |
| 9 févr. 2026 | $83,68 | -2,71% | $85,85 | $86,30 | $81,94 | 1,3M |
| 2 févr. 2026 | $86,01 | +6,47% | $78,40 | $87,00 | $78,40 | 1,9M |
| 26 janv. 2026 | $80,78 | +3,14% | $78,53 | $81,47 | $77,63 | 2,3M |
| 19 janv. 2026 | $78,32 | +2,45% | $75,12 | $80,92 | $73,96 | 1,5M |
| 12 janv. 2026 | $76,45 | +1,26% | $75,00 | $76,95 | $73,15 | 1,4M |
| 5 janv. 2026 | $75,50 | +3,16% | $72,89 | $77,43 | $72,89 | 1,5M |
| 29 déc. 2025 | $73,19 | -3,29% | $75,13 | $75,13 | $72,00 | 1,0M |
| 22 déc. 2025 | $75,68 | -2,22% | $77,36 | $78,17 | $75,26 | 1,1M |
| 15 déc. 2025 | $77,40 | +0,93% | $76,88 | $78,16 | $75,79 | 2,6M |
| 8 déc. 2025 | $76,69 | +4,14% | $73,91 | $77,71 | $73,09 | 1,4M |
| 1 déc. 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 août 2025 | $71,51 | +0,80% | $70,43 | $72,56 | $67,93 | 1,2M |
| 18 août 2025 | $70,94 | +7,35% | $65,65 | $70,98 | $65,09 | 1,4M |
| 11 août 2025 | $66,08 | +3,56% | $63,89 | $68,55 | $63,25 | 1,8M |
| 4 août 2025 | $63,81 | +2,82% | $62,42 | $64,68 | $62,07 | 1,7M |
| 28 juil. 2025 | $62,06 | -6,31% | $66,30 | $66,40 | $61,55 | 2,3M |
| 21 juil. 2025 | $66,24 | -4,66% | $69,82 | $70,75 | $65,64 | 2,0M |
| 14 juil. 2025 | $69,48 | +5,30% | $65,81 | $71,19 | $63,14 | 2,6M |
| 7 juil. 2025 | $65,98 | -1,43% | $66,43 | $67,91 | $65,20 | 3,4M |
| 30 juin 2025 | $66,94 | +5,20% | $63,53 | $67,80 | $61,19 | 2,2M |
| 23 juin 2025 | $63,63 | +4,21% | $60,84 | $64,24 | $57,01 | 1,9M |
| 16 juin 2025 | $61,06 | -3,77% | $64,31 | $64,60 | $60,57 | 1,8M |
| 9 juin 2025 | $63,45 | -0,66% | $64,20 | $70,00 | $63,34 | 1,2M |
| 2 juin 2025 | $63,87 | +3,85% | $61,52 | $63,91 | $60,11 | 1,3M |
| 26 mai 2025 | $61,50 | +1,18% | $61,66 | $63,40 | $59,78 | 927,4K |
| 19 mai 2025 | $60,78 | -6,06% | $63,95 | $64,83 | $59,61 | 1,4M |
| 12 mai 2025 | $64,70 | +4,61% | $64,51 | $65,85 | $63,65 | 1,5M |
| 5 mai 2025 | $61,85 | -0,72% | $61,48 | $62,92 | $60,63 | 1,4M |
| 28 avr. 2025 | $62,30 | +7,34% | $58,08 | $62,36 | $57,03 | 1,6M |
| 21 avr. 2025 | $58,04 | +3,94% | $52,15 | $59,57 | $52,15 | 1,7M |
| 14 avr. 2025 | $55,84 | +4,14% | $54,67 | $56,28 | $53,16 | 1,6M |
| 7 avr. 2025 | $53,62 | -3,20% | $54,15 | $59,50 | $52,38 | 2,4M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $79,08 | +1,40% | $77,99 | $80,22 | $75,39 | 6,3M |
| 1 avr. 2026 | $77,99 | +3,70% | $75,40 | $81,80 | $74,71 | 7,7M |
| 1 mars 2026 | $75,21 | -3,66% | $77,56 | $80,47 | $72,66 | 7,4M |
| 1 févr. 2026 | $78,07 | -3,35% | $78,40 | $87,00 | $77,64 | 5,8M |
| 1 janv. 2026 | $80,78 | +10,54% | $72,99 | $81,47 | $72,00 | 7,2M |
| 1 déc. 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 août 2025 | $71,51 | +12,53% | $62,78 | $72,56 | $61,55 | 6,6M |
| 1 juil. 2025 | $63,55 | +1,05% | $62,24 | $71,19 | $61,19 | 11,5M |
| 1 juin 2025 | $62,89 | +2,26% | $61,52 | $70,00 | $57,01 | 6,6M |
| 1 mai 2025 | $61,50 | +4,08% | $59,17 | $65,85 | $58,55 | 5,9M |
| 1 avr. 2025 | $59,09 | -5,68% | $61,72 | $63,02 | $52,15 | 8,0M |
| 1 mars 2025 | $62,65 | -8,62% | $68,78 | $69,85 | $60,34 | 7,5M |
| 1 févr. 2025 | $68,56 | +2,08% | $65,77 | $70,47 | $64,07 | 4,8M |
| 1 janv. 2025 | $67,16 | +4,63% | $64,58 | $68,96 | $59,46 | 5,2M |
| 1 déc. 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 août 2024 | $63,31 | -1,31% | $63,72 | $64,07 | $56,52 | 4,2M |
| 1 juil. 2024 | $64,15 | +26,48% | $50,11 | $65,79 | $47,43 | 7,4M |
| 1 juin 2024 | $50,72 | -0,14% | $51,41 | $51,41 | $45,11 | 6,4M |
| 1 mai 2024 | $50,79 | +1,09% | $50,64 | $54,28 | $48,79 | 4,7M |
| 1 avr. 2024 | $50,24 | -3,42% | $52,47 | $53,44 | $46,80 | 6,4M |
| 1 mars 2024 | $52,02 | -0,29% | $51,77 | $52,95 | $48,49 | 6,3M |
| 1 févr. 2024 | $52,17 | -6,99% | $56,69 | $57,44 | $50,10 | 5,8M |
| 1 janv. 2024 | $56,09 | -14,77% | $65,12 | $66,65 | $55,93 | 5,7M |
| 1 déc. 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 août 2023 | $54,02 | -10,34% | $59,72 | $60,14 | $51,01 | 4,3M |
| 1 juil. 2023 | $60,25 | +35,36% | $44,84 | $62,04 | $44,27 | 5,7M |
| 1 juin 2023 | $44,51 | +0,84% | $44,43 | $53,95 | $44,05 | 6,2M |
| 1 mai 2023 | $44,14 | -21,18% | $56,05 | $56,20 | $43,28 | 5,7M |
| 1 avr. 2023 | $56,00 | -14,66% | $65,84 | $66,07 | $54,67 | 4,2M |
| 1 mars 2023 | $65,62 | -17,65% | $79,25 | $79,44 | $63,72 | 9,1M |
| 1 févr. 2023 | $79,68 | -0,01% | $79,12 | $83,16 | $79,00 | 3,1M |
| 1 janv. 2023 | $79,69 | -5,61% | $85,05 | $85,12 | $75,01 | 4,9M |
| 1 déc. 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 août 2022 | $78,23 | -6,65% | $83,17 | $88,49 | $77,82 | 4,1M |
| 1 juil. 2022 | $83,80 | +5,50% | $78,94 | $84,90 | $76,20 | 3,9M |
| 1 juin 2022 | $79,43 | -4,65% | $83,29 | $84,68 | $77,20 | 4,4M |
| 1 mai 2022 | $83,30 | +7,96% | $77,35 | $83,99 | $75,36 | 4,0M |
| 1 avr. 2022 | $77,16 | -5,55% | $82,32 | $83,05 | $76,09 | 4,3M |
| 1 mars 2022 | $81,69 | -5,02% | $85,38 | $87,18 | $80,72 | 4,5M |
| 1 févr. 2022 | $86,01 | +1,97% | $83,78 | $87,98 | $79,57 | 3,3M |
| 1 janv. 2022 | $84,35 | +3,46% | $82,05 | $88,39 | $75,07 | 3,9M |
| 1 déc. 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 août 2021 | $76,70 | +8,52% | $70,81 | $78,95 | $70,22 | 3,9M |
| 1 juil. 2021 | $70,68 | -6,38% | $76,12 | $76,30 | $68,14 | 3,4M |
| 1 juin 2021 | $75,50 | -7,49% | $81,79 | $82,78 | $74,84 | 5,3M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 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!
Comment Independent Bank a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
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 % |
Calculez vos rendements d'investissement Independent Bank
Analyse de performance d'investissement à long terme
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.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$1 940,07
Rendement annuel (TCAC)
6,84 %
Total des dividendes
$370,42
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Independent Bank (INDB) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Independent Bank a délivré un rendement total de 28,6%.
- Plus haut 52 semaines a atteint 87,00 $ le N/A.
- Plus bas 52 semaines a touché 57,01 $ le N/A.
- Prix actuel se négocie à 76,74 $ en date du June 4, 2026.
- Quel est le rendement total de l'action Independent Bank (INDB) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Independent Bank (indb) aurait grandi à approximativement 9 727,00 $ en date du June 4, 2026, représentant un rendement total de -2,7%.
Cela représente un taux de croissance annuel composé (TCAC) de -0,6% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Independent Bank se compare-t-il au secteur Financial Services ?
Independent Bank (indb) a délivré un rendement annualisé de 4,9% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Independent Bank aurait grandi à 16 175,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Financial Services pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Independent Bank ?
Independent Bank (indb) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 61,8%.
- Quelle est la plus longue période de croissance annuelle consécutive que Independent Bank a historiquement atteinte ?
Independent Bank (indb) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+28,6%), 3 years (+60,1%), 10 years (+61,8%)
Rendements négatifs : 5 years (-2,7%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.