INDB: Independent Bank Corp.

As of Friday, October 30th, 2026

$ 82.74

-0.97 -1.16%

Open: 84.15
High: 84.26
Low: 82.42
Volume: 258,821
Previous Close on Thursday, October 29th, 2026

$ 83.71

+0.99 +1.20%

Open: 83.21
High: 84.46
Low: 83.21
Volume: 302,741

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 84.15 84.26 82.42 82.74 258,821 -0.97 -1.16
2026-10-29 83.21 84.46 83.21 83.71 302,741 +0.99 +1.20
2026-10-28 83.13 83.32 81.97 82.72 330,074 -0.53 -0.64
2026-10-27 84.40 84.46 83.01 83.25 525,805 -0.45 -0.54
2026-10-26 83.91 84.91 83.45 83.70 344,835 -0.02 -0.02
2026-10-23 82.98 83.90 82.72 83.72 40,366 +0.29 +0.35
2026-10-22 81.32 83.49 81.32 83.43 515,016 +2.13 +2.62
2026-10-21 81.00 81.38 80.36 81.30 486,442 +0.42 +0.52
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 84.91
On 2026-10-26		 81.97
On 2026-10-28		 -0.98 -1.17 84.91
On 2026-10-26		 81.97
On 2026-10-28		 -3.46 83.22
10D 84.91
On 2026-10-26		 79.11
On 2026-10-19		 2.86 3.58 84.91
On 2026-10-26		 81.97
On 2026-10-28		 -3.46 82.49
20D 84.91
On 2026-10-26		 75.03
On 2026-10-14		 2.68 3.35 80.62
On 2026-10-06		 75.03
On 2026-10-14		 -6.93 80.16
WTD 84.91
On 2026-10-26		 81.97
On 2026-10-28		 -0.98 -1.17 84.91
On 2026-10-26		 81.97
On 2026-10-28		 -3.46 83.22
MTD 84.91
On 2026-10-26		 75.03
On 2026-10-14		 5.09 6.56 80.73
On 2026-10-02		 75.03
On 2026-10-14		 -7.06 80.10
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
INDB

Independent Bank Corp.

82.74 -0.97 -1.16 258,821