INDB: Independent Bank Corp.

As of Friday, April 10th, 2026

$ 79.62

-1.63 -2.01%

Open: 81.12
High: 81.12
Low: 79.52
Volume: 223,291
Previous Close on Thursday, April 9th, 2026

$ 81.25

+1.12 +1.40%

Open: 79.53
High: 81.45
Low: 79.49
Volume: 350,487

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 81.12 81.12 79.52 79.62 223,291 -1.63 -2.01
2026-04-09 79.53 81.45 79.49 81.25 350,487 +1.12 +1.40
2026-04-08 80.05 81.80 79.89 80.13 307,011 +2.13 +2.73
2026-04-07 77.69 78.25 77.22 78.00 243,077 +0.24 +0.31
2026-04-06 76.69 78.29 76.40 77.76 336,303 +0.98 +1.28
2026-04-02 75.29 76.86 74.71 76.78 247,757 +0.57 +0.75
2026-04-01 75.40 77.02 75.40 76.21 223,111 +1.00 +1.33
2026-03-31 74.66 76.61 73.83 75.21 296,741 +1.63 +2.22
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 81.80
On 2026-04-08		 76.40
On 2026-04-06		 2.84 3.70 81.80
On 2026-04-08		 79.49
On 2026-04-09		 -2.82 79.35
10D 81.80
On 2026-04-08		 73.30
On 2026-03-30		 4.55 6.06 77.02
On 2026-04-01		 74.71
On 2026-04-02		 -3.00 77.23
20D 81.80
On 2026-04-08		 72.66
On 2026-03-19		 4.54 6.05 76.46
On 2026-03-13		 72.66
On 2026-03-19		 -4.97 75.96
WTD 81.80
On 2026-04-08		 76.40
On 2026-04-06		 2.84 3.70 81.80
On 2026-04-08		 79.49
On 2026-04-09		 -2.82 79.35
MTD 81.80
On 2026-04-08		 74.71
On 2026-04-02		 4.41 5.86 77.02
On 2026-04-01		 74.71
On 2026-04-02		 -3.00 78.54
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
BMY

Bristol-Myers Squibb

58.62 -0.85 -1.43 8,058,936
EXTR

Extreme Networks Inc.

17.37 -0.29 -1.64 2,901,476
SDOG

ALPS Sector Dividend Dogs ETF

65.27 -0.47 -0.71 25,164
SSKN

STRATA Skin Sciences Inc.

0.15 -0.02 -11.71 33,667
INDB

Independent Bank Corp.

79.62 -1.63 -2.01 223,291