INDB: Independent Bank Corp.

As of Tuesday, January 20th, 2026

$ 75.42

-1.03 -1.35%

Open: 75.12
High: 76.07
Low: 73.96
Volume: 207,998
Previous Close on Friday, January 16th, 2026

$ 76.45

-0.17 -0.22%

Open: 76.43
High: 76.95
Low: 75.91
Volume: 254,373

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 75.12 76.07 73.96 75.42 207,998 -1.03 -1.35
2026-01-16 76.43 76.95 75.91 76.45 254,373 -0.17 -0.22
2026-01-15 74.70 76.91 74.70 76.62 298,611 +1.81 +2.42
2026-01-14 73.38 75.02 73.15 74.81 310,552 +1.32 +1.80
2026-01-13 74.40 74.81 73.32 73.49 26,216 -0.97 -1.30
2026-01-12 75.00 75.07 74.05 74.46 298,178 -1.04 -1.38
2026-01-09 76.16 76.92 75.25 75.50 183,724 -0.70 -0.92
2026-01-08 74.35 77.43 73.87 76.20 407,322 +1.93 +2.60
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
VIPS

Vipshop Holdings Limited

17.19 +0.48 +2.87 3,729,087
UXIN

Uxin Limited

3.59 +0.02 +0.56 337,005
CPRX

Catalyst Pharmaceuticals Inc.

23.38 +0.68 +3.00 1,619,142
HRL

Hormel Foods Corporation

24.56 +0.34 +1.40 4,140,096
INDB

Independent Bank Corp.

75.42 -1.03 -1.35 207,998