INDB: Independent Bank Corp.

As of Monday, February 9th, 2026

$ 85.18

-0.83 -0.97%

Open: 85.85
High: 86.29
Low: 84.84
Volume: 229,398
Previous Close on Friday, February 6th, 2026

$ 86.01

+0.84 +0.99%

Open: 85.70
High: 87.00
Low: 85.22
Volume: 300,919

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 85.85 86.29 84.84 85.18 229,398 -0.83 -0.97
2026-02-06 85.70 87.00 85.22 86.01 300,919 +0.84 +0.99
2026-02-05 85.22 86.30 84.47 85.17 38,306 -0.05 -0.06
2026-02-04 85.00 86.56 84.96 85.22 477,892 +0.70 +0.83
2026-02-03 82.09 84.61 80.82 84.52 406,907 +2.43 +2.96
2026-02-02 78.40 82.69 78.40 82.09 359,672 +1.31 +1.62
2026-01-30 80.03 81.47 80.01 80.78 539,146 +0.25 +0.31
2026-01-29 79.98 80.94 79.62 80.53 429,618 +0.98 +1.23
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 87.00
On 2026-02-06		 80.82
On 2026-02-03		 3.09 3.76 87.00
On 2026-02-06		 84.84
On 2026-02-09		 -2.48 85.22
10D 87.00
On 2026-02-06		 77.87
On 2026-01-27		 6.53 8.30 87.00
On 2026-02-06		 84.84
On 2026-02-09		 -2.48 82.86
20D 87.00
On 2026-02-06		 73.15
On 2026-01-14		 9.68 12.82 80.92
On 2026-01-22		 77.63
On 2026-01-23		 -4.07 79.84
WTD 86.29
On 2026-02-09		 84.84
On 2026-02-09		 -0.83 -0.97 -- -- -- 85.18
MTD 87.00
On 2026-02-06		 78.40
On 2026-02-02		 4.40 5.45 87.00
On 2026-02-06		 84.84
On 2026-02-09		 -2.48 84.70
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
UPS

United Parcel Service

117.92 +0.58 +0.49 4,998,430
DRH

DiamondRock Hospitality Company

9.53 -0.03 -0.31 1,685,909
UMPQ

Umpqua Holdings Corporation

17.66 0.00 0.00
FDN

First Trust Dow Jones Internet Index

248.13 +2.53 +1.03 740,127
INDB

Independent Bank Corp.

85.18 -0.83 -0.97 229,398