INDB: Independent Bank Corp.

As of Friday, September 12th, 2025

$ 71.28

+1.19 +1.70%

Open: 70.01
High: 71.31
Low: 68.39
Volume: 426,349
Previous Close on Thursday, September 11th, 2025

$ 70.09

+0.78 +1.13%

Open: 69.47
High: 70.18
Low: 69.03
Volume: 189,668

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 70.01 71.31 68.39 71.28 426,349 +1.19 +1.70
2025-09-11 69.47 70.18 69.03 70.09 189,668 +0.78 +1.13
2025-09-10 69.70 70.41 69.14 69.31 254,485 -0.54 -0.77
2025-09-09 70.73 71.31 69.62 69.85 251,398 -1.15 -1.62
2025-09-08 71.14 71.70 70.05 71.00 201,992 -0.09 -0.13
2025-09-05 72.29 73.12 70.86 71.09 358,879 -0.96 -1.33
2025-09-04 70.86 72.15 70.58 72.05 278,938 +1.52 +2.16
2025-09-03 70.56 71.47 68.07 70.53 242,446 -0.52 -0.73
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 71.70
On 2025-09-08		 68.39
On 2025-09-12		 0.19 0.27 71.70
On 2025-09-08		 68.39
On 2025-09-12		 -4.62 70.31
10D 73.12
On 2025-09-05		 68.07
On 2025-09-03		 -0.41 -0.57 73.12
On 2025-09-05		 68.39
On 2025-09-12		 -6.47 70.78
20D 73.12
On 2025-09-05		 65.09
On 2025-08-18		 3.28 4.82 73.12
On 2025-09-05		 68.39
On 2025-09-12		 -6.47 69.90
WTD 71.70
On 2025-09-08		 68.39
On 2025-09-12		 0.19 0.27 71.70
On 2025-09-08		 68.39
On 2025-09-12		 -4.62 70.31
MTD 73.12
On 2025-09-05		 68.07
On 2025-09-03		 -0.23 -0.32 73.12
On 2025-09-05		 68.39
On 2025-09-12		 -6.47 70.69
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CALM

Cal-Maine Foods Inc.

110.64 -0.37 -0.33 407,755
LDOS

Leidos Holdings Inc.

183.86 -1.27 -0.69 539,542
APAM

Artisan Partners Asset Management Inc.

46.34 -0.82 -1.74 334,013
ALRM

Alarm.com Holdings Inc.

55.68 -0.88 -1.56 326,027
INDB

Independent Bank Corp.

71.28 +1.19 +1.70 426,349