INDB: Independent Bank Corp.

As of Friday, May 1st, 2026

$ 77.46

-0.53 -0.68%

Open: 77.99
High: 78.77
Low: 77.44
Volume: 267,835
Previous Close on Thursday, April 30th, 2026

$ 77.99

+0.94 +1.22%

Open: 76.57
High: 78.86
Low: 76.50
Volume: 355,129

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 77.99 78.77 77.44 77.46 267,835 -0.53 -0.68
2026-04-30 76.57 78.86 76.50 77.99 355,129 +0.94 +1.22
2026-04-29 78.45 78.96 76.97 77.05 322,211 -1.72 -2.18
2026-04-28 78.61 79.32 78.46 78.77 320,131 +0.67 +0.86
2026-04-27 78.13 79.18 77.81 78.10 547,815 +0.35 +0.45
2026-04-24 78.04 78.35 77.20 77.75 33,137 -0.49 -0.63
2026-04-23 78.66 79.37 77.50 78.24 39,565 -0.04 -0.05
2026-04-22 77.99 79.06 77.18 78.28 292,766 +0.61 +0.79
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 79.32
On 2026-04-28		 76.50
On 2026-04-30		 -0.29 -0.37 79.32
On 2026-04-28		 76.50
On 2026-04-30		 -3.56 77.87
10D 79.65
On 2026-04-21		 76.50
On 2026-04-30		 -0.49 -0.63 79.65
On 2026-04-21		 76.50
On 2026-04-30		 -3.95 78.05
20D 81.80
On 2026-04-08		 76.40
On 2026-04-06		 0.68 0.89 81.80
On 2026-04-08		 76.50
On 2026-04-30		 -6.47 78.67
WTD 79.32
On 2026-04-28		 76.50
On 2026-04-30		 -0.29 -0.37 79.32
On 2026-04-28		 76.50
On 2026-04-30		 -3.56 77.87
MTD 78.77
On 2026-05-01		 77.44
On 2026-05-01		 -0.53 -0.68 -- -- -- 77.46
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
INDB

Independent Bank Corp.

77.46 -0.53 -0.68 267,835