INDB: Independent Bank Corp.

As of Tuesday, July 21st, 2026

$ 85.14

+0.33 +0.39%

Open: 84.68
High: 85.20
Low: 83.57
Volume: 371,209
Previous Close on Monday, July 20th, 2026

$ 84.81

+0.30 +0.35%

Open: 84.38
High: 85.01
Low: 83.38
Volume: 457,094

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 84.68 85.20 83.57 85.14 371,209 +0.33 +0.39
2026-07-20 84.38 85.01 83.38 84.81 457,094 +0.30 +0.35
2026-07-17 80.70 84.99 80.04 84.51 1,084,917 -2.66 -3.05
2026-07-16 85.24 87.50 85.24 87.17 63,754 +1.97 +2.31
2026-07-15 84.50 85.66 84.15 85.20 316,948 +1.01 +1.20
2026-07-14 83.45 84.26 83.39 84.19 34,658 +0.74 +0.89
2026-07-13 84.06 84.12 83.30 83.45 285,062 -0.26 -0.31
2026-07-10 83.22 84.29 83.15 83.71 27,261 +0.50 +0.60
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 87.50
On 2026-07-16		 80.04
On 2026-07-17		 0.95 1.13 87.50
On 2026-07-16		 80.04
On 2026-07-17		 -8.53 85.37
10D 87.50
On 2026-07-16		 80.04
On 2026-07-17		 0.74 0.88 87.50
On 2026-07-16		 80.04
On 2026-07-17		 -8.53 84.37
20D 87.50
On 2026-07-16		 80.04
On 2026-07-17		 3.74 4.59 87.50
On 2026-07-16		 80.04
On 2026-07-17		 -8.53 84.31
WTD 85.20
On 2026-07-21		 83.38
On 2026-07-20		 0.63 0.75 85.01
On 2026-07-20		 85.01
On 2026-07-20		 0.00 84.98
MTD 87.50
On 2026-07-16		 80.04
On 2026-07-17		 1.42 1.70 87.50
On 2026-07-16		 80.04
On 2026-07-17		 -8.53 84.43
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
RWAY

Runway Growth Finance Corp.

5.60 -0.04 -0.71 309,588
LBRDK

Liberty Broadband Corporation

30.02 -0.34 -1.12 957,782
KRC

Kilroy Realty Corporation

39.56 -0.08 -0.20 1,509,276
INDB

Independent Bank Corp.

85.14 +0.33 +0.39 371,209