INDB: Independent Bank Corp.

As of Thursday, October 30th, 2025

$ 67.17

+0.13 +0.19%

Open: 67.10
High: 68.07
Low: 65.45
Volume: 288,801
Previous Close on Wednesday, October 29th, 2025

$ 67.04

-1.25 -1.83%

Open: 67.90
High: 68.92
Low: 66.40
Volume: 256,586

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 67.10 68.07 65.45 67.17 288,801 +0.13 +0.19
2025-10-29 67.90 68.92 66.40 67.04 256,586 -1.25 -1.83
2025-10-28 68.00 68.70 67.71 68.29 171,282 -0.01 -0.01
2025-10-27 69.30 69.68 68.22 68.30 189,469 -0.90 -1.30
2025-10-24 68.77 69.61 68.61 69.20 166,520 +1.07 +1.57
2025-10-23 67.76 68.52 66.63 68.13 268,864 +0.16 +0.24
2025-10-22 69.10 69.52 67.67 67.97 276,396 -0.96 -1.39
2025-10-21 69.13 69.32 68.51 68.93 308,740 +0.33 +0.48
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 69.68
On 2025-10-27		 65.45
On 2025-10-30		 -0.96 -1.41 69.68
On 2025-10-27		 65.45
On 2025-10-30		 -6.08 68.00
10D 69.68
On 2025-10-27		 64.42
On 2025-10-17		 2.78 4.32 69.68
On 2025-10-27		 65.45
On 2025-10-30		 -6.08 67.99
20D 71.59
On 2025-10-06		 63.33
On 2025-10-16		 -1.72 -2.50 71.59
On 2025-10-06		 63.33
On 2025-10-16		 -11.53 68.17
WTD 69.68
On 2025-10-27		 65.45
On 2025-10-30		 -2.03 -2.93 69.68
On 2025-10-27		 65.45
On 2025-10-30		 -6.08 67.70
MTD 71.59
On 2025-10-06		 63.33
On 2025-10-16		 -2.00 -2.89 71.59
On 2025-10-06		 63.33
On 2025-10-16		 -11.53 68.25
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
BLMN

Bloomin' Brands Inc.

6.93 -0.47 -6.35 2,250,767
SPR

Spirit AeroSystems Holdings Inc.

36.33 -1.75 -4.60 2,595,689
JJSF

J&J Snack Foods Corp.

87.01 -0.93 -1.06 214,703
ALRM

Alarm.com Holdings Inc.

49.09 -0.01 -0.02 446,728
INDB

Independent Bank Corp.

67.17 +0.13 +0.19 288,801