INDB: Independent Bank Corp.

As of Friday, September 18th, 2026

$ 82.24

-0.18 -0.22%

Open: 81.98
High: 82.53
Low: 81.20
Volume: 1,133,809
Previous Close on Thursday, September 17th, 2026

$ 82.42

-0.06 -0.07%

Open: 83.26
High: 83.26
Low: 81.99
Volume: 32,726

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 81.98 82.53 81.20 82.24 1,133,809 -0.18 -0.22
2026-09-17 83.26 83.26 81.99 82.42 32,726 -0.06 -0.07
2026-09-16 83.64 83.81 81.07 82.48 444,398 -1.17 -1.39
2026-09-15 83.38 84.34 83.38 83.64 376,117 +0.21 +0.25
2026-09-14 82.80 83.90 82.47 83.43 292,776 +0.69 +0.83
2026-09-11 83.77 84.02 81.80 82.74 262,992 -0.06 -0.07
2026-09-10 82.19 82.83 81.31 82.80 369,961 +0.49 +0.60
2026-09-09 81.79 82.87 81.74 82.31 307,395 -0.23 -0.28
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 84.34
On 2026-09-15		 81.07
On 2026-09-16		 -0.50 -0.60 84.34
On 2026-09-15		 81.07
On 2026-09-16		 -3.88 82.84
10D 84.34
On 2026-09-15		 81.07
On 2026-09-16		 -0.64 -0.77 84.34
On 2026-09-15		 81.07
On 2026-09-16		 -3.88 82.85
20D 84.52
On 2026-08-24		 79.69
On 2026-09-01		 -1.27 -1.52 84.52
On 2026-08-24		 79.69
On 2026-09-01		 -5.71 82.59
WTD 84.34
On 2026-09-15		 81.07
On 2026-09-16		 -0.50 -0.60 84.34
On 2026-09-15		 81.07
On 2026-09-16		 -3.88 82.84
MTD 84.34
On 2026-09-15		 79.69
On 2026-09-01		 1.06 1.31 84.34
On 2026-09-15		 81.07
On 2026-09-16		 -3.88 82.54
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

273.13 -1.08 -0.39 10,166,180
RIG

Transocean Ltd.

5.64 -0.02 -0.35 41,057,490
GSK

GlaxoSmithKline plc

50.22 -0.84 -1.65 4,699,925
IDCC

InterDigital Inc.

323.05 +1.11 +0.34 55,637
INDB

Independent Bank Corp.

82.24 -0.18 -0.22 1,133,809