INDB: Independent Bank Corp.

As of Monday, August 31st, 2026

$ 81.18

-0.88 -1.07%

Open: 81.99
High: 82.06
Low: 81.02
Volume: 147,667
Previous Close on Friday, August 28th, 2026

$ 82.06

-0.36 -0.44%

Open: 82.66
High: 83.42
Low: 81.75
Volume: 195,291

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 81.99 82.06 81.02 81.18 143,841 -0.88 -1.07
2026-08-28 82.66 83.42 81.75 82.06 195,291 -0.36 -0.44
2026-08-27 82.27 82.57 81.08 82.42 19,487 -0.36 -0.43
2026-08-26 83.48 83.48 82.62 82.78 230,645 -0.41 -0.49
2026-08-25 83.48 83.74 82.77 83.19 30,337 -0.29 -0.35
2026-08-24 83.66 84.52 83.34 83.48 365,564 -0.25 -0.30
2026-08-21 84.00 84.43 82.82 83.73 331,544 +0.22 +0.26
2026-08-20 82.99 83.87 82.74 83.51 336,351 +0.18 +0.22
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 83.74
On 2026-08-25		 81.02
On 2026-08-31		 -2.30 -2.76 83.74
On 2026-08-25		 81.02
On 2026-08-31		 -3.24 82.33
10D 86.38
On 2026-08-18		 81.02
On 2026-08-31		 -4.86 -5.65 86.38
On 2026-08-18		 81.02
On 2026-08-31		 -6.21 83.10
20D 86.56
On 2026-08-17		 81.02
On 2026-08-31		 -3.82 -4.49 86.56
On 2026-08-17		 81.02
On 2026-08-31		 -6.40 84.08
WTD 82.06
On 2026-08-31		 81.02
On 2026-08-31		 -0.88 -1.07 -- -- -- 81.18
MTD 86.56
On 2026-08-17		 81.02
On 2026-08-31		 -2.65 -3.16 86.56
On 2026-08-17		 81.02
On 2026-08-31		 -6.40 84.13
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
HCC

Warrior Met Coal Inc.

108.24 +1.17 +1.09 612,616
FDN

First Trust Dow Jones Internet Index

292.49 -1.92 -0.65 138,111
AES

The AES Corporation

14.74 +0.01 +0.07 9,046,195
INDB

Independent Bank Corp.

81.18 -0.88 -1.07 147,667