INDB: Independent Bank Corp.

As of Friday, May 22nd, 2026

$ 78.82

+0.16 +0.20%

Open: 79.27
High: 79.42
Low: 78.33
Volume: 380,106
Previous Close on Thursday, May 21st, 2026

$ 78.66

-0.27 -0.34%

Open: 78.50
High: 78.96
Low: 77.66
Volume: 298,075

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 79.27 79.42 78.33 78.82 380,106 +0.16 +0.20
2026-05-21 78.50 78.96 77.66 78.66 298,075 -0.27 -0.34
2026-05-20 77.67 79.41 77.43 78.93 349,499 +1.45 +1.87
2026-05-19 77.61 77.76 76.71 77.48 233,478 -0.13 -0.17
2026-05-18 76.49 77.73 76.49 77.61 372,271 +1.57 +2.06
2026-05-15 77.16 77.99 75.59 76.04 331,787 -0.88 -1.14
2026-05-14 76.74 77.57 76.73 76.92 269,834 +0.75 +0.98
2026-05-13 76.55 77.23 76.05 76.17 329,688 -0.75 -0.98
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 79.42
On 2026-05-22		 76.49
On 2026-05-18		 2.78 3.66 79.41
On 2026-05-20		 77.66
On 2026-05-21		 -2.20 78.30
10D 79.42
On 2026-05-22		 75.39
On 2026-05-12		 0.62 0.79 78.60
On 2026-05-11		 75.39
On 2026-05-12		 -4.08 77.43
20D 79.46
On 2026-05-06		 75.39
On 2026-05-12		 1.07 1.38 79.46
On 2026-05-06		 75.39
On 2026-05-12		 -5.12 77.69
WTD 79.42
On 2026-05-22		 76.49
On 2026-05-18		 2.78 3.66 79.41
On 2026-05-20		 77.66
On 2026-05-21		 -2.20 78.30
MTD 79.46
On 2026-05-06		 75.39
On 2026-05-12		 0.83 1.06 79.46
On 2026-05-06		 75.39
On 2026-05-12		 -5.12 77.61
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BLMN

Bloomin' Brands Inc.

7.82 +0.07 +0.84 1,511,648
WAT

Waters Corporation

342.37 +1.38 +0.40 477,982
KRC

Kilroy Realty Corporation

33.97 -0.17 -0.50 915,364
GEHC

GE HealthCare Technologies Inc.

64.23 -0.10 -0.16 3,181,536
INDB

Independent Bank Corp.

78.82 +0.16 +0.20 380,106