INDB: Independent Bank Corp.
| $ 67.17 | |
| +0.13 +0.19% | |
| Open: | 67.10 | 
| High: | 68.07 | 
| Low: | 65.45 | 
| Volume: | 288,801 | 
$ 67.04
-1.25 -1.83%
| Open: | 67.90 | 
| High: | 68.92 | 
| Low: | 66.40 | 
| Volume: | 256,586 | 
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg | 
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 67.10 | 68.07 | 65.45 | 67.17 | 288,801 | +0.13 | +0.19 | 
| 2025-10-29 | 67.90 | 68.92 | 66.40 | 67.04 | 256,586 | -1.25 | -1.83 | 
| 2025-10-28 | 68.00 | 68.70 | 67.71 | 68.29 | 171,282 | -0.01 | -0.01 | 
| 2025-10-27 | 69.30 | 69.68 | 68.22 | 68.30 | 189,469 | -0.90 | -1.30 | 
| 2025-10-24 | 68.77 | 69.61 | 68.61 | 69.20 | 166,520 | +1.07 | +1.57 | 
| 2025-10-23 | 67.76 | 68.52 | 66.63 | 68.13 | 268,864 | +0.16 | +0.24 | 
| 2025-10-22 | 69.10 | 69.52 | 67.67 | 67.97 | 276,396 | -0.96 | -1.39 | 
| 2025-10-21 | 69.13 | 69.32 | 68.51 | 68.93 | 308,740 | +0.33 | +0.48 | 
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 69.68 On 2025-10-27 | 65.45 On 2025-10-30 | -0.96 | -1.41 | 69.68 On 2025-10-27 | 65.45 On 2025-10-30 | -6.08 | 68.00 | 
| 10D | 69.68 On 2025-10-27 | 64.42 On 2025-10-17 | 2.78 | 4.32 | 69.68 On 2025-10-27 | 65.45 On 2025-10-30 | -6.08 | 67.99 | 
| 20D | 71.59 On 2025-10-06 | 63.33 On 2025-10-16 | -1.72 | -2.50 | 71.59 On 2025-10-06 | 63.33 On 2025-10-16 | -11.53 | 68.17 | 
| WTD | 69.68 On 2025-10-27 | 65.45 On 2025-10-30 | -2.03 | -2.93 | 69.68 On 2025-10-27 | 65.45 On 2025-10-30 | -6.08 | 67.70 | 
| MTD | 71.59 On 2025-10-06 | 63.33 On 2025-10-16 | -2.00 | -2.89 | 71.59 On 2025-10-06 | 63.33 On 2025-10-16 | -11.53 | 68.25 | 
Watchlists
Log In 
 To create and display watchlists.
    Markets
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DJIA Dow Jones Industrial Average | 47,522.12 | -109.88 | -0.23 | 592,499,357 | 
| DJTA Dow Jones Transportation Average | 15,729.54 | +141.86 | +0.91 | 127,901,449 | 
| SPX S&P 500 Index | 6,822.34 | -68.25 | -0.99 | |
| OEX S&P 100 Index | 3,439.49 | -41.51 | -1.19 | |
| NDX NASDAQ 100 Index | 25,734.81 | -385.03 | -1.47 | |
| NYA NYSE Composite Index | 21,451.00 | -74.93 | -0.35 | |
| XAX NYSE AMEX Composite Index | 7,084.44 | -16.27 | -0.23 | |
| RUI RUSSELL 1000 Index | 3,719.26 | -38.54 | -1.03 | |
| RUT Russell 2000 Index | 2,465.95 | -18.85 | -0.76 | |
| RUA Russell 3000 Index | 3,868.20 | -39.62 | -1.01 | |
| VIX CBOE Volatility Index | 16.91 | -0.18 | -1.05 | |
| VIX1Y CBOE S&P 500 One-Year Volatility Index | 23.35 | +0.01 | +0.04 | |
| VIX6M CBOE S&P 500 6-Month Volatility Index | 22.08 | -0.02 | -0.09 | |
| VIX3M CBOE S&P 500 3-Month Volatility Index | 19.98 | +0.05 | +0.25 | |
| VOLNDX DWS NASDAQ 100 Volatility Target Index | 11,973.06 | -182.26 | -1.50 | 
Recent
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| BLMN Bloomin' Brands Inc. | 6.93 | -0.47 | -6.35 | 2,250,767 | 
| SPR Spirit AeroSystems Holdings Inc. | 36.33 | -1.75 | -4.60 | 2,595,689 | 
| JJSF J&J Snack Foods Corp. | 87.01 | -0.93 | -1.06 | 214,703 | 
| ALRM Alarm.com Holdings Inc. | 49.09 | -0.01 | -0.02 | 446,728 | 
| INDB Independent Bank Corp. | 67.17 | +0.13 | +0.19 | 288,801 |