INDB: Independent Bank Corp.
$ 73.75 |
|
-0.94 -1.26% |
|
| Open: | 74.69 |
| High: | 74.69 |
| Low: | 73.62 |
| Volume: | 167,478 |
$ 74.69
-0.99 -1.31%
| Open: | 75.13 |
| High: | 75.13 |
| Low: | 74.47 |
| Volume: | 150,082 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | 74.69 | 74.69 | 73.62 | 73.75 | 167,478 | -0.94 | -1.26 |
| 2025-12-29 | 75.13 | 75.13 | 74.47 | 74.69 | 150,082 | -0.99 | -1.31 |
| 2025-12-26 | 75.53 | 75.94 | 75.26 | 75.68 | 16,102 | -0.03 | -0.04 |
| 2025-12-24 | 76.05 | 76.05 | 75.41 | 75.71 | 217,267 | -0.05 | -0.07 |
| 2025-12-23 | 76.86 | 77.33 | 75.58 | 75.76 | 317,755 | -1.43 | -1.85 |
| 2025-12-22 | 77.36 | 78.17 | 76.30 | 77.19 | 319,954 | -0.21 | -0.27 |
| 2025-12-19 | 76.92 | 77.60 | 75.79 | 77.40 | 1,157,527 | +0.34 | +0.44 |
| 2025-12-18 | 77.35 | 77.70 | 76.55 | 77.06 | 310,002 | +0.38 | +0.50 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 77.33 On 2025-12-23 |
73.62 On 2025-12-30 |
-3.44 | -4.46 | 77.33 On 2025-12-23 |
73.62 On 2025-12-30 |
-4.80 | 75.12 |
| 10D | 78.17 On 2025-12-22 |
73.62 On 2025-12-30 |
-3.83 | -4.94 | 78.17 On 2025-12-22 |
73.62 On 2025-12-30 |
-5.82 | 76.10 |
| 20D | 78.17 On 2025-12-22 |
72.58 On 2025-12-03 |
0.48 | 0.66 | 78.17 On 2025-12-22 |
73.62 On 2025-12-30 |
-5.82 | 75.59 |
| WTD | 75.13 On 2025-12-29 |
73.62 On 2025-12-30 |
-1.93 | -2.55 | 75.13 On 2025-12-29 |
73.62 On 2025-12-30 |
-2.01 | 74.22 |
| MTD | 78.17 On 2025-12-22 |
72.58 On 2025-12-03 |
0.48 | 0.66 | 78.17 On 2025-12-22 |
73.62 On 2025-12-30 |
-5.82 | 75.59 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,367.06 | -94.87 | -0.20 | 282,574,656 |
|
DJTA
Dow Jones Transportation Average |
17,471.25 | -88.20 | -0.50 | 86,564,829 |
|
SPX
S&P 500 Index |
6,896.24 | -9.50 | -0.14 | |
|
OEX
S&P 100 Index |
3,454.22 | -3.00 | -0.09 | |
|
NDX
NASDAQ 100 Index |
25,462.56 | -63.00 | -0.25 | |
|
NYA
NYSE Composite Index |
22,148.08 | -17.87 | -0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,930.74 | +49.96 | +0.73 | |
|
RUI
RUSSELL 1000 Index |
3,761.54 | -5.41 | -0.14 | |
|
RUT
Russell 2000 Index |
2,500.59 | -19.21 | -0.76 | |
|
RUA
Russell 3000 Index |
3,912.56 | -6.69 | -0.17 | |
|
VIX
CBOE Volatility Index |
14.33 | +0.13 | +0.92 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.43 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.69 | +0.09 | +0.44 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | -0.05 | -0.28 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,880.92 | -25.38 | -0.21 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
INDB
Independent Bank Corp. |
73.75 | -0.94 | -1.26 | 167,478 |