INDB: Independent Bank Corp.

As of Friday, October 9th, 2026

$ 77.02

-0.10 -0.13%

Open: 77.12
High: 77.43
Low: 76.52
Volume: 413,361
Previous Close on Thursday, October 8th, 2026

$ 77.12

-1.09 -1.39%

Open: 78.21
High: 78.54
Low: 76.24
Volume: 1,083,826

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 77.12 77.43 76.52 77.02 413,361 -0.10 -0.13
2026-10-08 78.21 78.54 76.24 77.12 1,083,826 -1.09 -1.39
2026-10-07 78.31 79.46 77.91 78.21 392,064 -1.18 -1.49
2026-10-06 80.11 80.62 79.20 79.39 351,995 -0.32 -0.40
2026-10-05 80.09 80.27 78.91 79.71 408,064 -0.35 -0.44
2026-10-02 79.78 80.73 79.09 80.06 561,696 +1.13 +1.43
2026-10-01 77.23 79.10 76.67 78.93 397,156 +1.28 +1.65
2026-09-30 78.18 78.69 77.50 77.65 298,842 -0.51 -0.65
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 80.62
On 2026-10-06		 76.24
On 2026-10-08		 -3.04 -3.80 80.62
On 2026-10-06		 76.24
On 2026-10-08		 -5.43 78.29
10D 80.73
On 2026-10-02		 76.24
On 2026-10-08		 -4.18 -5.15 80.73
On 2026-10-02		 76.24
On 2026-10-08		 -5.56 78.58
20D 84.34
On 2026-09-15		 76.24
On 2026-10-08		 -5.72 -6.91 84.34
On 2026-09-15		 76.24
On 2026-10-08		 -9.60 80.14
WTD 80.62
On 2026-10-06		 76.24
On 2026-10-08		 -3.04 -3.80 80.62
On 2026-10-06		 76.24
On 2026-10-08		 -5.43 78.29
MTD 80.73
On 2026-10-02		 76.24
On 2026-10-08		 -0.63 -0.81 80.73
On 2026-10-02		 76.24
On 2026-10-08		 -5.56 78.63
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
INDB

Independent Bank Corp.

77.02 -0.10 -0.13 413,361