Independent Bank Corp. INDB
NASDAQ · United States · Finance
$77.65-0.51 (-0.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $77.65 | -0.65% | $78.18 | $78.69 | $77.50 | 298.80K |
| 2026-09-29 | $78.16 | -1.73% | $79.51 | $79.70 | $77.82 | 343.50K |
| 2026-09-28 | $79.54 | -2.04% | $80.48 | $80.63 | $79.35 | 359.40K |
| 2026-09-25 | $81.20 | +1.20% | $80.82 | $81.74 | $80.69 | 275.10K |
| 2026-09-24 | $80.24 | +0.56% | $80.28 | $80.66 | $79.34 | 346.20K |
| 2026-09-23 | $79.79 | -0.64% | $79.91 | $80.90 | $79.75 | 291.50K |
| 2026-09-22 | $80.30 | -1.11% | $81.87 | $81.87 | $80.28 | 371.30K |
| 2026-09-21 | $81.20 | -1.26% | $82.30 | $82.50 | $81.17 | 327.50K |
| 2026-09-18 | $82.24 | -0.22% | $81.98 | $82.53 | $81.20 | 1.26M |
| 2026-09-17 | $82.42 | -0.07% | $83.26 | $83.26 | $81.99 | 329.00K |
| 2026-09-16 | $82.48 | -1.39% | $83.64 | $83.81 | $81.07 | 448.60K |
| 2026-09-15 | $83.64 | +0.25% | $83.38 | $84.34 | $83.38 | 376.30K |
| 2026-09-14 | $83.43 | +0.83% | $82.80 | $83.90 | $82.47 | 306.10K |
| 2026-09-11 | $82.74 | -0.07% | $83.77 | $84.02 | $81.80 | 275.00K |
| 2026-09-10 | $82.80 | +0.60% | $82.19 | $82.83 | $81.31 | 399.00K |
| 2026-09-09 | $82.31 | -0.28% | $81.79 | $82.87 | $81.74 | 307.40K |
| 2026-09-08 | $82.54 | -1.62% | $83.46 | $83.46 | $82.24 | 283.50K |
| 2026-09-04 | $83.90 | +1.23% | $82.50 | $84.02 | $82.50 | 217.10K |
| 2026-09-03 | $82.88 | +1.51% | $82.02 | $82.99 | $82.02 | 269.80K |
| 2026-09-02 | $81.65 | +2.14% | $80.39 | $82.35 | $79.87 | 285.40K |
| 2026-09-01 | $79.94 | -1.53% | $81.06 | $81.44 | $79.69 | 185.40K |
| 2026-08-31 | $81.18 | -1.07% | $81.99 | $82.06 | $81.02 | 147.70K |
| 2026-08-28 | $82.06 | -0.44% | $82.66 | $83.42 | $81.75 | 195.40K |
| 2026-08-27 | $82.42 | -0.43% | $82.27 | $82.57 | $81.08 | 195.00K |
| 2026-08-26 | $82.78 | -0.49% | $83.48 | $83.48 | $82.62 | 235.60K |
| 2026-08-25 | $83.19 | -0.35% | $83.48 | $83.74 | $82.77 | 303.50K |
| 2026-08-24 | $83.48 | -0.30% | $83.66 | $84.52 | $83.34 | 365.70K |
| 2026-08-21 | $83.73 | +0.26% | $84.00 | $84.43 | $82.82 | 331.70K |
| 2026-08-20 | $83.51 | +0.22% | $82.99 | $83.87 | $82.74 | 337.90K |
| 2026-08-19 | $83.33 | -2.36% | $85.37 | $85.51 | $83.15 | 365.50K |
| 2026-08-18 | $85.34 | -0.81% | $86.33 | $86.38 | $84.75 | 271.10K |
| 2026-08-17 | $86.04 | +0.12% | $85.51 | $86.56 | $85.48 | 281.60K |
| 2026-08-14 | $85.94 | +0.51% | $85.43 | $86.22 | $85.43 | 173.50K |
| 2026-08-13 | $85.50 | +0.20% | $85.96 | $86.22 | $85.29 | 230.00K |
| 2026-08-12 | $85.33 | +0.62% | $84.93 | $85.73 | $84.70 | 231.00K |
| 2026-08-11 | $84.80 | +1.17% | $83.89 | $84.97 | $83.89 | 199.30K |
| 2026-08-10 | $83.82 | +0.11% | $83.20 | $84.09 | $83.10 | 273.90K |
| 2026-08-07 | $83.73 | -0.30% | $83.74 | $84.30 | $83.38 | 195.80K |
| 2026-08-06 | $83.98 | -2.03% | $85.95 | $86.24 | $83.91 | 367.20K |
| 2026-08-05 | $85.72 | -0.03% | $86.17 | $86.45 | $85.42 | 242.60K |
| 2026-08-04 | $85.75 | +0.88% | $85.46 | $86.50 | $85.03 | 360.20K |
| 2026-08-03 | $85.00 | +1.40% | $84.44 | $85.63 | $83.50 | 340.10K |
| 2026-07-31 | $83.83 | -0.65% | $84.38 | $84.95 | $82.93 | 527.00K |
| 2026-07-30 | $84.38 | -0.64% | $85.20 | $85.56 | $84.23 | 466.80K |
| 2026-07-29 | $84.92 | -1.42% | $85.72 | $86.33 | $84.73 | 443.20K |
| 2026-07-28 | $86.14 | +1.68% | $85.30 | $86.88 | $85.21 | 340.70K |
| 2026-07-27 | $84.72 | -0.47% | $85.65 | $86.24 | $84.60 | 260.60K |
| 2026-07-24 | $85.12 | +0.41% | $82.60 | $85.78 | $82.60 | 307.00K |
| 2026-07-23 | $84.77 | -0.61% | $84.42 | $84.83 | $83.49 | 407.40K |
| 2026-07-22 | $85.29 | +0.18% | $85.08 | $85.43 | $84.15 | 325.30K |
| 2026-07-21 | $85.14 | +0.39% | $84.68 | $85.20 | $83.57 | 371.20K |
| 2026-07-20 | $84.81 | +0.35% | $84.38 | $85.01 | $83.38 | 457.10K |
| 2026-07-17 | $84.51 | -3.05% | $80.70 | $84.99 | $80.04 | 1.09M |
| 2026-07-16 | $87.17 | +2.31% | $85.24 | $87.50 | $85.24 | 637.70K |
| 2026-07-15 | $85.20 | +1.20% | $84.50 | $85.66 | $84.15 | 324.40K |
| 2026-07-14 | $84.19 | +0.89% | $83.45 | $84.26 | $83.39 | 369.40K |
| 2026-07-13 | $83.45 | -0.31% | $84.06 | $84.12 | $83.30 | 285.20K |
| 2026-07-10 | $83.71 | +0.60% | $83.22 | $84.29 | $83.15 | 272.60K |
| 2026-07-09 | $83.21 | +1.14% | $82.48 | $83.66 | $82.47 | 673.80K |
| 2026-07-08 | $82.27 | -2.52% | $84.28 | $84.28 | $81.89 | 330.30K |
| 2026-07-07 | $84.40 | -0.38% | $85.31 | $85.63 | $84.36 | 261.50K |
| 2026-07-06 | $84.72 | +0.64% | $84.06 | $85.11 | $83.82 | 253.40K |
| 2026-07-02 | $84.18 | -0.96% | $85.56 | $85.56 | $83.72 | 281.50K |
| 2026-07-01 | $85.00 | +1.53% | $83.72 | $85.74 | $83.72 | 423.40K |
| 2026-06-30 | $83.72 | +0.37% | $83.30 | $83.91 | $82.89 | 300.30K |
| 2026-06-29 | $83.41 | -2.09% | $83.88 | $84.06 | $82.72 | 455.80K |
| 2026-06-26 | $85.19 | +0.09% | $85.46 | $85.75 | $84.46 | 1.14M |
| 2026-06-25 | $85.11 | +1.51% | $83.86 | $85.20 | $83.84 | 490.00K |
| 2026-06-24 | $83.84 | +1.06% | $83.46 | $84.30 | $82.90 | 449.80K |
| 2026-06-23 | $82.96 | +1.92% | $81.40 | $83.16 | $81.35 | 412.10K |
| 2026-06-22 | $81.40 | +0.43% | $81.18 | $81.86 | $81.00 | 334.10K |
| 2026-06-18 | $81.05 | -0.02% | $81.69 | $82.22 | $80.68 | 1.20M |
| 2026-06-17 | $81.07 | -1.61% | $81.95 | $82.83 | $80.16 | 381.00K |
| 2026-06-16 | $82.40 | +0.43% | $82.68 | $83.22 | $82.01 | 384.60K |
| 2026-06-15 | $82.05 | -1.47% | $83.55 | $84.14 | $81.83 | 267.90K |
| 2026-06-12 | $83.27 | +1.81% | $82.37 | $83.31 | $81.92 | 413.60K |
| 2026-06-11 | $81.79 | +0.57% | $81.63 | $82.17 | $80.64 | 217.70K |
| 2026-06-10 | $81.33 | +0.89% | $81.33 | $81.92 | $80.92 | 276.70K |
| 2026-06-09 | $80.61 | +1.46% | $79.97 | $81.76 | $79.97 | 238.40K |
| 2026-06-08 | $79.45 | -0.15% | $79.85 | $80.50 | $79.20 | 183.20K |
| 2026-06-05 | $79.57 | +1.05% | $78.74 | $80.03 | $78.74 | 217.40K |
| 2026-06-04 | $78.74 | +2.61% | $77.92 | $79.22 | $77.90 | 325.00K |
| 2026-06-03 | $76.74 | -3.01% | $78.76 | $78.86 | $76.67 | 288.10K |
| 2026-06-02 | $79.12 | +2.02% | $77.26 | $79.48 | $77.26 | 303.70K |
| 2026-06-01 | $77.55 | -1.93% | $78.43 | $78.84 | $77.26 | 534.80K |
| 2026-05-29 | $79.08 | -0.01% | $78.94 | $79.44 | $78.56 | 304.30K |
| 2026-05-28 | $79.09 | +0.22% | $78.66 | $79.26 | $77.94 | 251.70K |
| 2026-05-27 | $78.92 | -1.24% | $80.01 | $80.22 | $78.61 | 248.70K |
| 2026-05-26 | $79.91 | +1.38% | $78.99 | $80.20 | $78.92 | 298.30K |
| 2026-05-22 | $78.82 | +0.20% | $79.27 | $79.42 | $78.33 | 380.10K |