Independent Bank Stock Price History
| INDB Stock | USD 64.04 0.43 0.68% |
Below is the normalized historical share price chart for Independent Bank extending back to May 15, 1986. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Independent Bank stands at 64.04, as last reported on the 19th of March, with the highest price reaching 64.86 and the lowest price hitting 63.27 during the day.
If you're considering investing in Independent Stock, it is important to understand the factors that can impact its price. Independent Bank holds Efficiency (Sharpe) Ratio of -0.0118, which attests that the entity had a -0.0118 % return per unit of risk over the last 3 months. Independent Bank exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Independent Bank's Risk Adjusted Performance of (0.06), standard deviation of 1.8, and Market Risk Adjusted Performance of (0.11) to validate the risk estimate we provide.
At present, Independent Bank's Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Total Stockholder Equity is expected to grow to about 3.1 B, whereas Common Stock is forecasted to decline to about 268.9 K. . At present, Independent Bank's Price Book Value Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price To Book Ratio is expected to grow to 1.76, whereas Price To Sales Ratio is forecasted to decline to 2.65. Independent Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 27th of March 1990 | 200 Day MA 62.0554 | 50 Day MA 66.0774 | Beta 0.787 |
Independent |
Sharpe Ratio = -0.0118
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | INDB |
Estimated Market Risk
| 1.7 actual daily | 15 85% of assets are more volatile |
Expected Return
| -0.02 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Independent Bank is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Independent Bank by adding Independent Bank to a well-diversified portfolio.
Price Book 0.9055 | Price Sales 4.1471 | Shares Float 42.1 M | Dividend Share 2.28 | Wall Street Target Price 78.25 |
Independent Bank Stock Price History Chart
There are several ways to analyze Independent Stock price data. The simplest method is using a basic Independent candlestick price chart, which shows Independent Bank price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 6, 2025 | 70.29 |
| Lowest Price | January 10, 2025 | 60.31 |
Independent Bank March 19, 2025 Stock Price Synopsis
Various analyses of Independent Bank's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Independent Stock. It can be used to describe the percentage change in the price of Independent Bank from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Independent Stock.| Independent Bank Price Daily Balance Of Power | 0.27 | |
| Independent Bank Accumulation Distribution | 9,328 | |
| Independent Bank Price Rate Of Daily Change | 1.01 | |
| Independent Bank Price Action Indicator | 0.19 |
Independent Bank March 19, 2025 Stock Price Analysis
Independent Stock Price History Data
The price series of Independent Bank for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 10.74 with a coefficient of variation of 4.38. Under current investment horizon, the daily prices are spread out with arithmetic mean of 66.27. The median price for the last 90 days is 66.65. The company completed 3:2 stock split on 1st of October 1987. Independent Bank completed dividends distribution on 2024-12-30.| Open | High | Low | Close | Volume | ||
| 03/19/2025 | 63.63 | 64.86 | 63.27 | 64.04 | 380,523 | |
| 03/18/2025 | 63.68 | 64.03 | 63.01 | 63.61 | 315,175 | |
| 03/17/2025 | 63.46 | 64.84 | 63.13 | 64.13 | 466,378 | |
| 03/14/2025 | 62.00 | 63.67 | 62.00 | 63.66 | 262,193 | |
| 03/13/2025 | 61.65 | 62.52 | 61.35 | 61.37 | 246,536 | |
| 03/12/2025 | 61.21 | 62.60 | 60.52 | 61.39 | 360,436 | |
| 03/11/2025 | 61.13 | 62.02 | 60.34 | 61.04 | 306,331 | |
| 03/10/2025 | 62.03 | 62.68 | 60.51 | 60.72 | 542,520 | |
| 03/07/2025 | 63.43 | 66.28 | 61.82 | 63.08 | 236,224 | |
| 03/06/2025 | 63.93 | 64.19 | 63.08 | 63.50 | 189,995 | |
| 03/05/2025 | 65.40 | 67.18 | 63.68 | 64.60 | 361,932 | |
| 03/04/2025 | 67.37 | 67.37 | 64.80 | 65.06 | 269,092 | |
| 03/03/2025 | 68.78 | 69.85 | 67.60 | 68.03 | 282,234 | |
| 02/28/2025 | 68.05 | 69.42 | 68.05 | 68.56 | 292,984 | |
| 02/27/2025 | 68.19 | 68.89 | 67.75 | 67.87 | 265,555 | |
| 02/26/2025 | 67.81 | 68.47 | 67.36 | 68.41 | 266,466 | |
| 02/25/2025 | 68.39 | 69.16 | 67.89 | 68.00 | 231,681 | |
| 02/24/2025 | 68.44 | 68.58 | 67.45 | 67.79 | 337,231 | |
| 02/21/2025 | 69.80 | 70.37 | 67.90 | 67.90 | 398,137 | |
| 02/20/2025 | 69.45 | 69.77 | 67.88 | 69.51 | 306,535 | |
| 02/19/2025 | 69.41 | 70.12 | 66.28 | 69.80 | 264,219 | |
| 02/18/2025 | 68.66 | 70.31 | 68.37 | 69.91 | 238,022 | |
| 02/14/2025 | 69.54 | 69.94 | 68.25 | 68.53 | 199,075 | |
| 02/13/2025 | 68.98 | 69.04 | 67.80 | 69.01 | 138,667 | |
| 02/12/2025 | 69.06 | 69.53 | 68.52 | 68.75 | 285,309 | |
| 02/11/2025 | 68.79 | 70.47 | 68.79 | 70.24 | 214,464 | |
| 02/10/2025 | 69.69 | 70.09 | 69.04 | 69.28 | 311,029 | |
| 02/07/2025 | 70.06 | 70.06 | 68.29 | 69.80 | 333,279 | |
| 02/06/2025 | 69.34 | 70.41 | 68.78 | 70.29 | 226,348 | |
| 02/05/2025 | 68.52 | 69.12 | 65.44 | 69.03 | 162,101 | |
| 02/04/2025 | 65.10 | 68.25 | 64.07 | 68.14 | 155,299 | |
| 02/03/2025 | 65.77 | 67.09 | 64.83 | 66.23 | 216,442 | |
| 01/31/2025 | 67.26 | 68.54 | 66.94 | 67.16 | 231,762 | |
| 01/30/2025 | 66.57 | 68.44 | 65.16 | 67.28 | 217,471 | |
| 01/29/2025 | 66.98 | 67.86 | 65.88 | 66.65 | 138,928 | |
| 01/28/2025 | 67.30 | 68.00 | 66.59 | 66.98 | 164,006 | |
| 01/27/2025 | 66.75 | 68.32 | 66.40 | 67.47 | 391,705 | |
| 01/24/2025 | 65.56 | 66.98 | 65.33 | 66.58 | 185,631 | |
| 01/23/2025 | 67.12 | 67.36 | 65.28 | 65.88 | 263,393 | |
| 01/22/2025 | 67.72 | 67.80 | 66.74 | 67.35 | 369,337 | |
| 01/21/2025 | 66.85 | 68.96 | 66.85 | 68.20 | 402,898 | |
| 01/17/2025 | 64.70 | 68.17 | 64.60 | 67.04 | 468,694 | |
| 01/16/2025 | 64.72 | 65.04 | 63.66 | 63.92 | 227,185 | |
| 01/15/2025 | 64.00 | 66.32 | 64.00 | 64.80 | 270,706 | |
| 01/14/2025 | 61.74 | 63.61 | 61.55 | 63.56 | 230,494 | |
| 01/13/2025 | 59.87 | 61.38 | 59.46 | 61.04 | 190,072 | |
| 01/10/2025 | 61.17 | 62.24 | 59.54 | 60.31 | 249,156 | |
| 01/08/2025 | 62.43 | 62.81 | 61.62 | 62.35 | 377,378 | |
| 01/07/2025 | 63.69 | 63.79 | 62.07 | 62.70 | 246,746 | |
| 01/06/2025 | 63.92 | 64.98 | 63.30 | 63.44 | 185,059 | |
| 01/03/2025 | 63.47 | 64.00 | 62.27 | 63.92 | 176,994 | |
| 01/02/2025 | 64.58 | 65.05 | 62.97 | 63.19 | 170,778 | |
| 12/31/2024 | 64.22 | 65.29 | 63.84 | 64.19 | 144,223 | |
| 12/30/2024 | 64.35 | 64.69 | 63.64 | 64.11 | 136,888 | |
| 12/27/2024 | 64.76 | 65.56 | 63.61 | 64.43 | 248,328 | |
| 12/26/2024 | 64.99 | 65.61 | 64.87 | 65.34 | 163,742 | |
| 12/24/2024 | 65.61 | 66.43 | 64.85 | 65.53 | 213,016 | |
| 12/23/2024 | 64.97 | 65.76 | 64.83 | 65.68 | 225,857 | |
| 12/20/2024 | 64.21 | 66.45 | 64.21 | 65.44 | 607,563 | |
| 12/19/2024 | 66.17 | 66.90 | 64.28 | 64.93 | 249,331 | |
| 12/18/2024 | 69.58 | 69.98 | 64.64 | 65.16 | 488,331 |
About Independent Bank Stock history
Independent Bank investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Independent is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Independent Bank will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Independent Bank stock prices may prove useful in developing a viable investing in Independent Bank
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 42.5 M | 44.6 M | |
| Net Income Applicable To Common Shares | 303.4 M | 318.6 M |
Independent Bank Stock Technical Analysis
Independent Bank technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Fundamental Analysis Now
Fundamental AnalysisView fundamental data based on most recent published financial statements |
| All Next | Launch Module |
Independent Bank Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Independent Bank's price direction in advance. Along with the technical and fundamental analysis of Independent Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Independent to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.06) | |||
| Jensen Alpha | (0.03) | |||
| Total Risk Alpha | 0.0605 | |||
| Treynor Ratio | (0.12) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Independent Stock analysis
When running Independent Bank's price analysis, check to measure Independent Bank's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Independent Bank is operating at the current time. Most of Independent Bank's value examination focuses on studying past and present price action to predict the probability of Independent Bank's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Independent Bank's price. Additionally, you may evaluate how the addition of Independent Bank to your portfolios can decrease your overall portfolio volatility.
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
| Bonds Directory Find actively traded corporate debentures issued by US companies | |
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. | |
| Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Stocks Directory Find actively traded stocks across global markets | |
| Global Correlations Find global opportunities by holding instruments from different markets |