INDB: Independent Bank Corp.

As of Wednesday, July 1st, 2026

$ 85.00

+1.28 +1.53%

Open: 83.72
High: 85.74
Low: 83.72
Volume: 423,413
Previous Close on Tuesday, June 30th, 2026

$ 83.72

+0.31 +0.37%

Open: 83.30
High: 83.91
Low: 82.89
Volume: 30,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 83.72 85.74 83.72 85.00 423,413 +1.28 +1.53
2026-06-30 83.30 83.91 82.89 83.72 30,033 +0.31 +0.37
2026-06-29 83.88 84.06 82.72 83.41 455,622 -1.78 -2.09
2026-06-26 85.46 85.75 84.46 85.19 1,139,991 +0.08 +0.09
2026-06-25 83.84 85.20 83.84 85.11 490,018 +1.27 +1.51
2026-06-24 83.46 84.30 82.90 83.84 448,249 +0.88 +1.06
2026-06-23 81.40 83.16 81.35 82.96 412,144 +1.56 +1.92
2026-06-22 81.18 81.86 81.00 81.40 329,863 +0.35 +0.43
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 85.75
On 2026-06-26		 82.72
On 2026-06-29		 1.16 1.38 85.75
On 2026-06-26		 82.72
On 2026-06-29		 -3.53 84.49
10D 85.75
On 2026-06-26		 80.16
On 2026-06-17		 2.60 3.16 85.75
On 2026-06-26		 82.72
On 2026-06-29		 -3.53 83.28
20D 85.75
On 2026-06-26		 76.67
On 2026-06-03		 5.88 7.43 84.14
On 2026-06-15		 80.16
On 2026-06-17		 -4.74 81.94
WTD 85.74
On 2026-07-01		 82.72
On 2026-06-29		 -0.19 -0.22 84.06
On 2026-06-29		 82.89
On 2026-06-30		 -1.39 84.04
MTD 85.74
On 2026-07-01		 83.72
On 2026-07-01		 1.28 1.53 -- -- -- 85.00
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
ABG

Asbury Automotive Group Inc.

198.02 -3.06 -1.52 199,676
VIPS

Vipshop Holdings Limited

13.56 +0.30 +2.26 4,175,820
BLMN

Bloomin' Brands Inc.

8.91 -0.23 -2.52 1,998,452
KRC

Kilroy Realty Corporation

39.16 +1.69 +4.51 1,844,726
INDB

Independent Bank Corp.

85.00 +1.28 +1.53 423,413