No.3
Disclosure
2026/11/03 06:05
臨時報告（重要事象）（8-K）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
INDB INDEPENDENT BANK CORPUS-listed
3 posts
INDEPENDENT BANK CORP (INDB) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
INDEPENDENT BANK CORP (INDB) Stock Price History
INDEPENDENT BANK CORP closed at $84.10 on Nov 6, 2026, +5.9% over 1 month, +19.3% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$86.42Nov 4
1-Month Low$76.04Oct 14
1-Week Change+1.6%vs Oct 30
1-Month Change+5.9%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,059 today (+5.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +5.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $84.10 | −0.30 | −0.36% |
| Nov 5 (Thu) | $84.40 | −2.02 | −2.34% |
| Nov 4 (Wed) | $86.42 | +2.57 | +3.06% |
| Nov 3 (Tue) | $83.85 | −1.06 | −1.25% |
| Nov 2 (Mon) | $84.91 | +2.17 | +2.62% |
| Oct 30 (Fri) | $82.74 | −0.97 | −1.16% |
| Oct 29 (Thu) | $83.71 | +0.99 | +1.20% |
| Oct 28 (Wed) | $82.72 | −0.53 | −0.64% |
| Oct 27 (Tue) | $83.25 | −0.45 | −0.54% |
| Oct 26 (Mon) | $83.70 | −0.02 | −0.02% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$86.42Nov 4
3-Month Low$76.04Oct 14
1-Month Change+5.9%vs Oct 6
3-Month Change+0.1%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,001 today (+0.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +0.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $84.10 | −0.30 | −0.36% |
| Nov 5 (Thu) | $84.40 | −2.02 | −2.34% |
| Nov 4 (Wed) | $86.42 | +2.57 | +3.06% |
| Nov 3 (Tue) | $83.85 | −1.06 | −1.25% |
| Nov 2 (Mon) | $84.91 | +2.17 | +2.62% |
| Oct 30 (Fri) | $82.74 | −0.97 | −1.16% |
| Oct 29 (Thu) | $83.71 | +0.99 | +1.20% |
| Oct 28 (Wed) | $82.72 | −0.53 | −0.64% |
| Oct 27 (Tue) | $83.25 | −0.45 | −0.54% |
| Oct 26 (Mon) | $83.70 | −0.02 | −0.02% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$87.17Jul 16
6-Month Low$76.04May 15
3-Month Change+0.1%vs Aug 6
6-Month Change+7.0%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,070 today (+7.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +7.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $84.10 | +1.6% |
| Oct 2026 | $82.74 | +6.6% |
| Sep 2026 | $77.65 | −4.3% |
| Aug 2026 | $81.18 | −3.2% |
| Jul 2026 | $83.83 | +0.1% |
| Jun 2026 | $83.72 | +5.9% |
| May 2026 | $79.08 | +1.4% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$87.17Jul 16
52-Week Low$66.46Nov 17
Year to Date+15.1%vs Dec 31
From 52-Week High−3.5%Jul 16
If you had invested $1,000 1 year ago, it would be worth $1,193 today (+19.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +19.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $84.10 | +1.6% |
| Oct 2026 | $82.74 | +6.6% |
| Sep 2026 | $77.65 | −4.3% |
| Aug 2026 | $81.18 | −3.2% |
| Jul 2026 | $83.83 | +0.1% |
| Jun 2026 | $83.72 | +5.9% |
| May 2026 | $79.08 | +1.4% |
| Apr 2026 | $77.99 | +3.7% |
| Mar 2026 | $75.21 | −3.7% |
| Feb 2026 | $78.07 | −3.4% |
| Jan 2026 | $80.78 | +10.5% |
| Dec 2025 | $73.08 | +1.4% |
| Nov 2025 | $72.05 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$86.01Feb 6, 2026
3-Year Low$46.43Jun 17, 2024
Annualized Return+17.5%
Max Drawdown−29.6%
If you had invested $1,000 3 years ago, it would be worth $1,624 today (+62.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +62.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $84.10 | +15.1% |
| 2025 | $73.08 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$91.51Nov 28, 2022
5-Year Low$44.51Jun 26, 2023
Annualized Return−0.9%
Max Drawdown−51.4%
If you had invested $1,000 5 years ago, it would be worth $958 today (−4.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −4.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $84.10 | +15.1% |
| 2025 | $73.08 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$88.40May 2018
All-Time Low$1.38May 1991
Total Change+367.2%vs May 1986
Annualized Return+3.9%
If you had invested $1,000 in May 1986, it would be worth $4,672 today (+367.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +2,882.4%, while this stock moved +367.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $84.10 | +4.1% |
| 2025 | $80.78 | +20.3% |
| 2024 | $67.16 | +19.7% |
| 2023 | $56.09 | −29.6% |
| 2022 | $79.69 | −5.5% |
| 2021 | $84.35 | +12.3% |
| 2020 | $75.08 | +4.0% |
| 2019 | $72.20 | −9.5% |
| 2018 | $79.78 | +11.8% |
| 2017 | $71.35 | +14.4% |
| 2016 | $62.35 | +36.4% |
| 2015 | $45.71 | +20.8% |
| 2014 | $37.83 | +4.6% |
| 2013 | $36.16 | +16.7% |
| 2012 | $30.99 | +11.7% |
| 2011 | $27.74 | +2.1% |
| 2010 | $27.18 | +16.7% |
| 2009 | $23.30 | +25.7% |
| 2008 | $18.54 | −36.2% |
| 2007 | $29.04 | −9.7% |
| 2006 | $32.16 | +9.1% |
| 2005 | $29.49 | −0.2% |
| 2004 | $29.55 | −4.3% |
| 2003 | $30.89 | +35.5% |
| 2002 | $22.80 | +3.2% |
| 2001 | $22.10 | +52.4% |
| 2000 | $14.50 | +26.4% |
| 1999 | $11.47 | −26.0% |
| 1998 | $15.50 | −4.6% |
| 1997 | $16.25 | +56.6% |
| 1996 | $10.38 | +48.2% |
| 1995 | $7.00 | +21.7% |
| 1994 | $5.75 | +21.1% |
| 1993 | $4.75 | +22.6% |
| 1992 | $3.88 | +40.9% |
| 1991 | $2.75 | +22.2% |
| 1990 | $2.25 | −73.5% |
| 1989 | $8.50 | −27.7% |
| 1988 | $11.75 | −6.0% |
| 1987 | $12.50 | −15.7% |
| 1986 | $14.83 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from May 1986). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/10/16 05:14
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/09/18 05:23
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）