INDB: Independent Bank Corp.

As of Friday, August 22nd, 2025

$ 70.94

+3.98 +5.94%

Open: 67.45
High: 70.98
Low: 66.84
Volume: 333,095
Previous Close on Thursday, August 21st, 2025

$ 66.96

-0.28 -0.42%

Open: 66.79
High: 67.90
Low: 66.46
Volume: 313,767

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 67.45 70.98 66.84 70.94 333,095 +3.98 +5.94
2025-08-21 66.79 67.90 66.46 66.96 313,767 -0.28 -0.42
2025-08-20 66.81 67.50 66.23 67.24 265,884 +0.54 +0.80
2025-08-19 66.76 67.64 66.50 66.71 187,620 -0.17 -0.25
2025-08-18 65.65 67.11 65.09 66.87 310,547 +0.79 +1.20
2025-08-15 68.19 68.55 66.07 66.08 452,380 -1.92 -2.82
2025-08-14 66.76 68.17 66.76 68.00 410,671 +0.14 +0.21
2025-08-13 67.16 68.33 66.81 67.86 335,181 +0.96 +1.43
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 70.98
On 2025-08-22		 65.09
On 2025-08-18		 4.86 7.35 67.64
On 2025-08-19		 66.23
On 2025-08-20		 -2.08 67.74
10D 70.98
On 2025-08-22		 63.25
On 2025-08-12		 7.13 11.17 68.55
On 2025-08-15		 65.09
On 2025-08-18		 -5.05 67.19
20D 70.98
On 2025-08-22		 61.55
On 2025-08-01		 4.70 7.10 66.40
On 2025-07-29		 61.55
On 2025-08-01		 -7.30 65.56
WTD 70.98
On 2025-08-22		 65.09
On 2025-08-18		 4.86 7.35 67.64
On 2025-08-19		 66.23
On 2025-08-20		 -2.08 67.74
MTD 70.98
On 2025-08-22		 61.55
On 2025-08-01		 7.39 11.63 68.55
On 2025-08-15		 65.09
On 2025-08-18		 -5.05 65.79
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CALM

Cal-Maine Foods Inc.

116.04 +2.79 +2.46 727,226
LDOS

Leidos Holdings Inc.

181.74 +1.30 +0.72 608,897
APAM

Artisan Partners Asset Management Inc.

46.72 +1.78 +3.96 433,512
ALRM

Alarm.com Holdings Inc.

59.16 +2.18 +3.83 352,630
INDB

Independent Bank Corp.

70.94 +3.98 +5.94 333,095