INDB: Independent Bank Corp.

As of Friday, February 27th, 2026

$ 78.07

-3.97 -4.84%

Open: 80.31
High: 81.08
Low: 77.64
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 82.04

+0.31 +0.38%

Open: 82.01
High: 83.57
Low: 81.12
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 80.31 81.08 77.64 78.07 0 -3.97 -4.84
2026-02-26 82.01 83.57 81.12 82.04 0 +0.31 +0.38
2026-02-25 81.06 82.23 80.14 81.73 0 +1.25 +1.55
2026-02-24 80.01 81.03 79.65 80.48 0 +0.49 +0.61
2026-02-23 83.40 83.40 79.06 79.99 0 -3.47 -4.16
2026-02-20 82.18 83.50 81.30 83.46 243,634 +1.29 +1.57
2026-02-19 81.70 82.36 78.54 82.17 273,535 -0.09 -0.11
2026-02-18 82.92 84.62 81.98 82.26 217,193 -0.69 -0.83
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 83.57
On 2026-02-26		 77.64
On 2026-02-27		 -5.39 -6.46 83.57
On 2026-02-26		 77.64
On 2026-02-27		 -7.09 80.46
10D 84.99
On 2026-02-17		 77.64
On 2026-02-27		 -4.78 -5.77 84.99
On 2026-02-17		 77.64
On 2026-02-27		 -8.65 81.68
20D 87.00
On 2026-02-06		 77.64
On 2026-02-27		 -2.46 -3.05 87.00
On 2026-02-06		 77.64
On 2026-02-27		 -10.76 82.87
WTD 83.57
On 2026-02-26		 77.64
On 2026-02-27		 -5.39 -6.46 83.57
On 2026-02-26		 77.64
On 2026-02-27		 -7.09 80.46
MTD 87.00
On 2026-02-06		 77.64
On 2026-02-27		 -2.71 -3.35 87.00
On 2026-02-06		 77.64
On 2026-02-27		 -10.76 82.98
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
CPA

Copa Holdings S.A.

138.61 -9.42 -6.36
INDB

Independent Bank Corp.

78.07 -3.97 -4.84