INDB: Independent Bank Corp.

As of Wednesday, November 19th, 2025

$ 67.19

+0.61 +0.92%

Open: 66.60
High: 67.40
Low: 66.17
Volume: 21,047
Previous Close on Tuesday, November 18th, 2025

$ 66.58

+0.12 +0.18%

Open: 66.24
High: 67.54
Low: 66.24
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 66.60 67.40 66.17 67.19 21,047 +0.61 +0.92
2025-11-18 66.24 67.54 66.24 66.58 0 +0.12 +0.18
2025-11-17 69.12 69.12 66.24 66.46 322,042 -2.70 -3.90
2025-11-14 67.88 69.40 67.50 69.16 311,537 +0.15 +0.22
2025-11-13 69.43 70.27 68.61 69.01 292,706 -0.72 -1.03
2025-11-12 70.06 71.34 69.66 69.73 218,016 -0.41 -0.58
2025-11-11 69.73 70.55 69.38 70.14 185,700 +0.46 +0.66
2025-11-10 70.85 71.20 69.51 69.68 387,382 -0.80 -1.14
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 70.27
On 2025-11-13		 66.17
On 2025-11-19		 -2.54 -3.64 70.27
On 2025-11-13		 66.17
On 2025-11-19		 -5.83 67.68
10D 71.34
On 2025-11-12		 66.17
On 2025-11-19		 -2.55 -3.66 71.34
On 2025-11-12		 66.17
On 2025-11-19		 -7.24 68.78
20D 71.34
On 2025-11-12		 65.45
On 2025-10-30		 -0.78 -1.15 71.34
On 2025-11-12		 66.17
On 2025-11-19		 -7.24 68.44
WTD 69.12
On 2025-11-17		 66.17
On 2025-11-19		 -1.97 -2.85 69.12
On 2025-11-17		 66.17
On 2025-11-19		 -4.27 66.74
MTD 71.34
On 2025-11-12		 65.68
On 2025-11-03		 -0.10 -0.15 71.34
On 2025-11-12		 66.17
On 2025-11-19		 -7.24 68.73
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
INSP

Inspire Medical Systems Inc.

83.43 -0.14 -0.17 598,369
SPR

Spirit AeroSystems Holdings Inc.

35.72 -0.15 -0.42 2,107,390
JJSF

J&J Snack Foods Corp.

89.84 +0.30 +0.34 438,483
ALRM

Alarm.com Holdings Inc.

48.15 -0.70 -1.43 317,369
INDB

Independent Bank Corp.

67.19 +0.61 +0.92 21,047