INDB: Independent Bank Corp.

As of Thursday, October 9th, 2025

$ 68.80

-0.70 -1.01%

Open: 69.30
High: 69.64
Low: 68.14
Volume: 315,967
Previous Close on Wednesday, October 8th, 2025

$ 69.50

-0.57 -0.81%

Open: 70.23
High: 70.62
Low: 69.39
Volume: 286,424

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 69.30 69.64 68.14 68.80 315,967 -0.70 -1.01
2025-10-08 70.23 70.62 69.39 69.50 286,424 -0.57 -0.81
2025-10-07 70.51 70.88 69.77 70.07 215,336 -0.22 -0.31
2025-10-06 69.31 71.59 69.31 70.29 278,427 +0.84 +1.21
2025-10-03 69.38 70.56 68.89 69.45 350,927 +0.56 +0.81
2025-10-02 68.93 69.48 68.42 68.89 238,815 -0.24 -0.35
2025-10-01 68.58 69.23 67.85 69.13 156,049 -0.04 -0.06
2025-09-30 69.23 69.64 68.09 69.17 211,177 -0.27 -0.39
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 71.59
On 2025-10-06		 68.14
On 2025-10-09		 -0.09 -0.13 71.59
On 2025-10-06		 68.14
On 2025-10-09		 -4.81 69.62
10D 71.59
On 2025-10-06		 67.85
On 2025-10-01		 -1.61 -2.29 71.37
On 2025-09-26		 67.85
On 2025-10-01		 -4.93 69.57
20D 73.36
On 2025-09-19		 67.84
On 2025-09-15		 -1.29 -1.84 73.36
On 2025-09-19		 67.85
On 2025-10-01		 -7.51 70.19
WTD 71.59
On 2025-10-06		 68.14
On 2025-10-09		 -0.65 -0.94 71.59
On 2025-10-06		 68.14
On 2025-10-09		 -4.81 69.67
MTD 71.59
On 2025-10-06		 67.85
On 2025-10-01		 -0.37 -0.53 71.59
On 2025-10-06		 68.14
On 2025-10-09		 -4.81 69.45
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
APAM

Artisan Partners Asset Management Inc.

43.60 -0.22 -0.50 391,592
PYPL

Paypal Holdings Inc.

75.75 -0.38 -0.50 15,696,459
OSK

Oshkosh Corporation

132.56 -2.02 -1.50 661,269
ALRM

Alarm.com Holdings Inc.

52.23 +0.39 +0.75 300,460
INDB

Independent Bank Corp.

68.80 -0.70 -1.01 315,967