Independent Bank Stock Price History
| INDB Stock | USD 52.92 0.70 1.34% |
Below is the normalized historical share price chart for Independent Bank extending back to May 14, 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 52.92, as last reported on the 25th of April, with the highest price reaching 52.92 and the lowest price hitting 52.92 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 -0.0648, which attests that the entity had a -0.0648% return per unit of risk over the last 3 months. Independent Bank exposes twenty-two 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 (0.04), standard deviation of 2.18, and Market Risk Adjusted Performance of (0.12) 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 B, whereas Common Stock is forecasted to decline to about 261.1 K. . At present, Independent Bank's Price Earnings Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 1.78, whereas Price To Sales Ratio is forecasted to decline to 2.66. 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 54.2964 | 50 Day MA 50.8644 | Beta 0.85 |
Independent |
Sharpe Ratio = -0.0648
| 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
| 2.19 actual daily | 19 81% of assets are more volatile |
Expected Return
| -0.14 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.06 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 0.7132 | Price Sales 2.9183 | Shares Float 41.9 M | Dividend Share 2.22 | Wall Street Target Price 57.5 |
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 | January 30, 2024 | 59.12 |
| Lowest Price | April 10, 2024 | 47.49 |
Independent Bank April 25, 2024 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 Rate Of Daily Change | 1.01 | |
| Independent Bank Price Action Indicator | 0.35 |
Independent Bank April 25, 2024 Stock Price Analysis
Independent Stock Price History Data
The price series of Independent Bank for the period between Fri, Jan 26, 2024 and Thu, Apr 25, 2024 has a statistical range of 13.65 with a coefficient of variation of 6.31. Under current investment horizon, the daily prices are spread out with arithmetic mean of 51.97. The median price for the last 90 days is 50.94. The company completed 3:2 stock split on 1st of October 1987. Independent Bank completed dividends distribution on 2024-03-28.| Open | High | Low | Close | Volume | ||
04/25/2024 | 52.22 | 52.92 | 52.92 | 52.92 | ||
| 04/24/2024 | 51.69 | 53.16 | 50.79 | 52.92 | 459,407 | |
| 04/23/2024 | 50.92 | 52.69 | 50.63 | 52.22 | 358,585 | |
| 04/22/2024 | 50.38 | 50.99 | 49.96 | 50.79 | 249,035 | |
| 04/19/2024 | 47.84 | 50.77 | 47.84 | 50.56 | 419,383 | |
| 04/18/2024 | 48.95 | 49.61 | 48.59 | 49.45 | 224,676 | |
| 04/17/2024 | 49.00 | 49.54 | 48.52 | 48.53 | 229,059 | |
| 04/16/2024 | 48.14 | 48.65 | 47.69 | 48.47 | 210,751 | |
| 04/15/2024 | 48.74 | 49.15 | 47.83 | 48.70 | 256,585 | |
| 04/12/2024 | 47.83 | 48.65 | 47.60 | 48.64 | 306,074 | |
| 04/11/2024 | 47.59 | 48.41 | 47.27 | 48.21 | 357,308 | |
| 04/10/2024 | 48.39 | 48.47 | 46.80 | 47.49 | 320,980 | |
| 04/09/2024 | 49.94 | 50.49 | 49.86 | 49.99 | 409,663 | |
| 04/08/2024 | 49.33 | 50.20 | 49.33 | 49.68 | 120,355 | |
| 04/05/2024 | 49.30 | 49.64 | 48.72 | 49.19 | 140,902 | |
| 04/04/2024 | 50.34 | 50.90 | 49.30 | 49.46 | 706,576 | |
| 04/03/2024 | 49.56 | 50.33 | 49.49 | 49.60 | 275,391 | |
| 04/02/2024 | 50.08 | 50.59 | 49.47 | 50.02 | 241,833 | |
| 04/01/2024 | 52.47 | 52.61 | 50.44 | 50.80 | 180,208 | |
| 03/28/2024 | 52.19 | 52.65 | 51.74 | 52.02 | 292,217 | |
| 03/27/2024 | 51.17 | 52.72 | 51.17 | 52.12 | 211,749 | |
| 03/26/2024 | 51.50 | 52.38 | 50.17 | 50.17 | 185,696 | |
| 03/25/2024 | 50.60 | 52.00 | 50.60 | 50.79 | 310,762 | |
| 03/22/2024 | 51.93 | 51.93 | 50.17 | 50.17 | 177,980 | |
| 03/21/2024 | 51.38 | 52.30 | 50.87 | 50.87 | 211,874 | |
| 03/20/2024 | 48.95 | 51.77 | 48.94 | 50.68 | 186,802 | |
| 03/19/2024 | 49.43 | 50.00 | 48.82 | 48.82 | 153,154 | |
| 03/18/2024 | 49.97 | 50.57 | 48.90 | 48.90 | 176,131 | |
| 03/15/2024 | 48.67 | 50.45 | 48.67 | 49.39 | 1,303,685 | |
| 03/14/2024 | 50.31 | 50.39 | 48.41 | 48.41 | 605,176 | |
| 03/13/2024 | 50.44 | 51.55 | 50.12 | 50.12 | 286,727 | |
| 03/12/2024 | 51.87 | 51.87 | 50.18 | 50.18 | 281,126 | |
| 03/11/2024 | 52.24 | 52.79 | 51.60 | 51.60 | 214,127 | |
| 03/08/2024 | 52.82 | 52.95 | 51.28 | 51.28 | 174,539 | |
| 03/07/2024 | 52.25 | 52.61 | 51.26 | 51.26 | 230,481 | |
| 03/06/2024 | 51.56 | 52.44 | 50.27 | 50.94 | 270,701 | |
| 03/05/2024 | 49.14 | 51.49 | 49.14 | 50.90 | 346,697 | |
| 03/04/2024 | 50.70 | 51.80 | 48.60 | 48.60 | 402,200 | |
| 03/01/2024 | 51.77 | 51.93 | 50.40 | 50.40 | 236,473 | |
| 02/29/2024 | 52.20 | 53.12 | 51.61 | 51.61 | 159,423 | |
| 02/28/2024 | 51.80 | 52.51 | 50.63 | 50.63 | 131,802 | |
| 02/27/2024 | 52.08 | 52.53 | 51.80 | 51.80 | 140,975 | |
| 02/26/2024 | 52.20 | 52.93 | 51.07 | 51.07 | 148,775 | |
| 02/23/2024 | 52.55 | 53.20 | 51.99 | 51.99 | 136,414 | |
| 02/22/2024 | 52.67 | 53.39 | 52.05 | 52.05 | 224,721 | |
| 02/21/2024 | 52.86 | 53.43 | 52.41 | 52.41 | 190,706 | |
| 02/20/2024 | 53.11 | 53.96 | 52.61 | 52.61 | 137,402 | |
| 02/16/2024 | 53.51 | 54.17 | 52.57 | 53.18 | 274,857 | |
| 02/15/2024 | 52.00 | 54.23 | 51.81 | 53.41 | 280,504 | |
| 02/14/2024 | 51.92 | 51.96 | 50.60 | 50.89 | 247,870 | |
| 02/13/2024 | 52.19 | 52.34 | 50.10 | 50.61 | 365,674 | |
| 02/12/2024 | 53.15 | 54.99 | 53.08 | 53.70 | 329,068 | |
| 02/09/2024 | 52.30 | 53.48 | 51.42 | 52.37 | 376,957 | |
| 02/08/2024 | 53.12 | 53.63 | 52.03 | 52.03 | 304,547 | |
| 02/07/2024 | 54.04 | 54.04 | 52.31 | 52.70 | 289,508 | |
| 02/06/2024 | 54.90 | 55.74 | 53.26 | 53.26 | 236,264 | |
| 02/05/2024 | 54.86 | 55.44 | 54.11 | 54.11 | 415,904 | |
| 02/02/2024 | 53.61 | 56.42 | 53.61 | 55.15 | 545,245 | |
| 02/01/2024 | 56.69 | 57.44 | 52.76 | 54.01 | 861,594 | |
| 01/31/2024 | 58.90 | 59.68 | 55.48 | 55.48 | 436,429 | |
| 01/30/2024 | 60.20 | 60.38 | 59.12 | 59.12 | 371,220 |
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 | 44.2 M | 46.4 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 Idea Analyzer Now
Idea AnalyzerAnalyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas |
| 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 | (0.04) | |||
| Jensen Alpha | (0.31) | |||
| Total Risk Alpha | (0.48) | |||
| Treynor Ratio | (0.13) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in Independent Bank. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in unemployment. For information on how to trade Independent Stock refer to our How to Trade Independent Stock guide.Note that the Independent Bank information on this page should be used as a complementary analysis to other Independent Bank's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try the Portfolio Holdings module to check your current holdings and cash postion to detemine if your portfolio needs rebalancing.
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.
| FinTech Suite Use AI to screen and filter profitable investment opportunities | |
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
| Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. | |
| Equity Valuation Check real value of public entities based on technical and fundamental data | |
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins | |
| Portfolio Suggestion Get suggestions outside of your existing asset allocation including your own model portfolios | |
| Equity Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities | |
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
| Funds Screener Find actively-traded funds from around the world traded on over 30 global exchanges | |
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities |
Is Independent Bank's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Independent Bank. If investors know Independent will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Independent Bank listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.18) | Dividend Share 2.22 | Earnings Share 5.18 | Revenue Per Share 15.836 | Quarterly Revenue Growth (0.1) |
The market value of Independent Bank is measured differently than its book value, which is the value of Independent that is recorded on the company's balance sheet. Investors also form their own opinion of Independent Bank's value that differs from its market value or its book value, called intrinsic value, which is Independent Bank's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Independent Bank's market value can be influenced by many factors that don't directly affect Independent Bank's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Independent Bank's value and its price as these two are different measures arrived at by different means. Investors typically determine if Independent Bank is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Independent Bank's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.