INDB: Independent Bank Corp.
$ 84.80 |
|
+0.98 +1.17% |
|
| Open: | 83.89 |
| High: | 84.97 |
| Low: | 83.89 |
| Volume: | 19,707 |
$ 83.82
+0.09 +0.11%
| Open: | 83.20 |
| High: | 84.09 |
| Low: | 83.10 |
| Volume: | 27,391 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 83.89 | 84.97 | 83.89 | 84.80 | 19,707 | +0.98 | +1.17 |
| 2026-08-10 | 83.20 | 84.09 | 83.10 | 83.82 | 27,391 | +0.09 | +0.11 |
| 2026-08-07 | 83.74 | 84.30 | 83.38 | 83.73 | 195,819 | -0.25 | -0.30 |
| 2026-08-06 | 85.95 | 86.24 | 83.91 | 83.98 | 36,403 | -1.74 | -2.03 |
| 2026-08-05 | 86.17 | 86.45 | 85.42 | 85.72 | 207,249 | -0.03 | -0.03 |
| 2026-08-04 | 85.46 | 86.50 | 85.03 | 85.75 | 35,698 | +0.75 | +0.88 |
| 2026-08-03 | 84.44 | 85.63 | 83.50 | 85.00 | 3,208 | +1.17 | +1.40 |
| 2026-07-31 | 84.38 | 84.95 | 82.93 | 83.83 | 52,698 | -0.55 | -0.65 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 86.45 On 2026-08-05 |
83.10 On 2026-08-10 |
-0.95 | -1.11 | 86.45 On 2026-08-05 |
83.10 On 2026-08-10 |
-3.87 | 84.41 |
| 10D | 86.50 On 2026-08-04 |
82.93 On 2026-07-31 |
-1.34 | -1.56 | 86.33 On 2026-07-29 |
82.93 On 2026-07-31 |
-3.94 | 84.59 |
| 20D | 87.50 On 2026-07-16 |
80.04 On 2026-07-17 |
0.61 | 0.72 | 87.50 On 2026-07-16 |
80.04 On 2026-07-17 |
-8.53 | 84.94 |
| WTD | 84.97 On 2026-08-11 |
83.10 On 2026-08-10 |
1.07 | 1.28 | 84.09 On 2026-08-10 |
84.09 On 2026-08-10 |
0.00 | 84.31 |
| MTD | 86.50 On 2026-08-04 |
83.10 On 2026-08-10 |
0.97 | 1.16 | 86.50 On 2026-08-04 |
83.10 On 2026-08-10 |
-3.93 | 84.69 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,791.85 | -184.13 | -0.34 | 378,233,336 |
|
DJTA
Dow Jones Transportation Average |
21,297.61 | -68.47 | -0.32 | 54,559,775 |
|
SPX
S&P 500 Index |
7,728.20 | -24.91 | -0.32 | |
|
OEX
S&P 100 Index |
3,812.47 | -21.88 | -0.57 | |
|
NDX
NASDAQ 100 Index |
29,525.48 | -96.33 | -0.33 | |
|
NYA
NYSE Composite Index |
24,685.57 | +17.69 | +0.07 | |
|
XAX
NYSE AMEX Composite Index |
8,764.72 | +43.61 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
4,213.66 | -12.12 | -0.29 | |
|
RUT
Russell 2000 Index |
3,027.12 | +9.72 | +0.32 | |
|
RUA
Russell 3000 Index |
4,399.34 | -11.53 | -0.26 | |
|
VIX
CBOE Volatility Index |
15.27 | -0.18 | -1.17 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.75 | -0.01 | -0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.10 | -0.04 | -0.19 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.91 | -0.07 | -0.37 |