INDB: Independent Bank Corp.

As of Friday, March 20th, 2026

$ 74.70

+0.35 +0.47%

Open: 75.34
High: 75.34
Low: 74.04
Volume: 783,716
Previous Close on Thursday, March 19th, 2026

$ 74.35

+0.64 +0.87%

Open: 73.77
High: 74.70
Low: 72.66
Volume: 323,902

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 75.34 75.34 74.04 74.70 783,716 +0.35 +0.47
2026-03-19 73.77 74.70 72.66 74.35 323,902 +0.64 +0.87
2026-03-18 74.18 74.86 73.15 73.71 427,638 -0.71 -0.95
2026-03-17 75.80 76.20 74.06 74.42 187,369 -0.36 -0.48
2026-03-16 75.18 75.86 74.34 74.78 378,102 +0.04 +0.05
2026-03-13 75.57 76.46 74.08 74.74 299,493 -0.34 -0.45
2026-03-12 73.23 75.26 72.75 75.08 393,029 -0.25 -0.33
2026-03-11 75.75 76.54 74.92 75.33 286,398 -1.12 -1.47
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 76.20
On 2026-03-17		 72.66
On 2026-03-19		 -0.04 -0.05 76.20
On 2026-03-17		 72.66
On 2026-03-19		 -4.65 74.39
10D 78.16
On 2026-03-10		 72.66
On 2026-03-19		 -2.51 -3.25 78.16
On 2026-03-10		 72.66
On 2026-03-19		 -7.04 75.01
20D 83.57
On 2026-02-26		 72.66
On 2026-03-19		 -8.76 -10.50 83.57
On 2026-02-26		 72.66
On 2026-03-19		 -13.05 77.33
WTD 76.20
On 2026-03-17		 72.66
On 2026-03-19		 -0.04 -0.05 76.20
On 2026-03-17		 72.66
On 2026-03-19		 -4.65 74.39
MTD 80.47
On 2026-03-02		 72.66
On 2026-03-19		 -3.37 -4.32 80.47
On 2026-03-02		 72.66
On 2026-03-19		 -9.71 76.29
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
BLMN

Bloomin' Brands Inc.

5.82 -0.21 -3.48 16,051,471
LPLA

LPL Financial Holdings Inc.

293.08 +7.74 +2.71 2,115,183
WAT

Waters Corporation

298.99 -0.58 -0.19 1,980,416
CPA

Copa Holdings S.A.

108.98 -1.76 -1.59 391,025
INDB

Independent Bank Corp.

74.70 +0.35 +0.47 783,716