INDB: Independent Bank Corp.

As of Thursday, June 11th, 2026

$ 81.79

+0.46 +0.57%

Open: 81.63
High: 82.17
Low: 80.64
Volume: 217,675
Previous Close on Wednesday, June 10th, 2026

$ 81.33

+0.72 +0.89%

Open: 81.33
High: 81.92
Low: 80.92
Volume: 261,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 81.63 82.17 80.64 81.79 217,675 +0.46 +0.57
2026-06-10 81.33 81.92 80.92 81.33 261,656 +0.72 +0.89
2026-06-09 79.97 81.76 79.97 80.61 237,101 +1.16 +1.46
2026-06-08 79.85 80.50 79.20 79.45 183,247 -0.12 -0.15
2026-06-05 78.74 80.03 78.74 79.57 217,416 +0.83 +1.05
2026-06-04 77.92 79.22 77.90 78.74 325,014 +2.00 +2.61
2026-06-03 78.76 78.86 76.67 76.74 288,096 -2.38 -3.01
2026-06-02 77.26 79.48 77.26 79.12 303,687 +1.57 +2.02
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 82.17
On 2026-06-11		 78.74
On 2026-06-05		 3.05 3.87 80.03
On 2026-06-05		 80.03
On 2026-06-05		 0.00 80.55
10D 82.17
On 2026-06-11		 76.67
On 2026-06-03		 2.70 3.41 79.48
On 2026-06-02		 76.67
On 2026-06-03		 -3.54 79.40
20D 82.17
On 2026-06-11		 75.59
On 2026-05-15		 5.62 7.38 80.22
On 2026-05-27		 76.67
On 2026-06-03		 -4.43 78.82
WTD 82.17
On 2026-06-11		 79.20
On 2026-06-08		 2.22 2.79 80.50
On 2026-06-08		 80.50
On 2026-06-08		 0.00 80.80
MTD 82.17
On 2026-06-11		 76.67
On 2026-06-03		 2.71 3.43 79.48
On 2026-06-02		 76.67
On 2026-06-03		 -3.54 79.43
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
DG

Dollar General Corporation

114.34 +4.38 +3.98 3,126,209
DGII

Digi International Inc.

68.33 +3.96 +6.15 252,241
ABG

Asbury Automotive Group Inc.

199.48 +1.35 +0.68 174,472
WAT

Waters Corporation

359.74 -3.44 -0.95 830,678
INDB

Independent Bank Corp.

81.79 +0.46 +0.57 217,675