INDB (Independent Bank Cor...) Stock Historical Data

As of Friday, September 18th, 2026

$ 82.24

-0.18 -0.22%

Open: 81.98
High: 82.53
Low: 81.20
Volume: 1,133,809
Previous Close on Thursday, September 17th, 2026

$ 82.42

-0.06 -0.07%

Open: 83.26
High: 83.26
Low: 81.99
Volume: 32,726
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
DG

Dollar General Corporation

122.41 -2.54 -2.03 4,726,188
GSK

GlaxoSmithKline plc

50.22 -0.84 -1.65 4,699,925
CPK

Chesapeake Utilities Corp.

131.38 +0.54 +0.41 421,971
AWK

American Water Works Company Inc.

135.90 -2.34 -1.69 3,581,332
INDB

Independent Bank Corp.

82.24 -0.18 -0.22 1,133,809