MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INDB — Independent Bank Corp/MA
NasdaqIndependent Bank Corp/MA
$79.71
-0.35(-0.44%)
- O
- 80.09
- H
- 80.27
- L
- 78.91
- V
- 408.06K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$79.71
Period Return+38%
Period High$87.50
Period Low$56.65
Avg Daily Volume342.9K
Total Trading Days365
INDB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $80.09 | $80.27 | $78.91 | $79.71 | $-0.35 | -0.44% | 408,065 | $79.77 | $78.91 $80.27 |
| Oct 2, 2026 | $79.78 | $80.73 | $79.09 | $80.06 | +$1.13 | +1.43% | 561,700 | $79.91 | $79.09 $80.73 |
| Oct 1, 2026 | $77.23 | $79.10 | $76.67 | $78.93 | +$1.28 | +1.65% | 397,160 | $78.36 | $76.67 $79.10 |
| Sep 30, 2026 | $78.18 | $78.69 | $77.50 | $77.65 | $-0.51 | -0.65% | 298,845 | $77.81 | $77.50 $78.69 |
| Sep 29, 2026 | $79.51 | $79.70 | $77.82 | $78.16 | $-1.38 | -1.73% | 343,492 | $78.33 | $77.82 $79.70 |
| Sep 28, 2026 | $80.48 | $80.63 | $79.35 | $79.54 | $-1.66 | -2.04% | 359,441 | $79.63 | $79.35 $80.63 |
| Sep 25, 2026 | $80.82 | $81.74 | $80.69 | $81.20 | +$0.96 | +1.20% | 275,065 | $81.28 | $80.69 $81.74 |
| Sep 24, 2026 | $80.28 | $80.66 | $79.34 | $80.24 | +$0.45 | +0.56% | 346,731 | $80.03 | $79.34 $80.66 |
| Sep 23, 2026 | $79.91 | $80.90 | $79.75 | $79.79 | $-0.51 | -0.64% | 295,510 | $80.19 | $79.75 $80.90 |
| Sep 22, 2026 | $81.87 | $81.87 | $80.28 | $80.30 | $-0.90 | -1.11% | 371,266 | $80.68 | $80.28 $81.87 |
| Sep 21, 2026 | $82.30 | $82.50 | $81.17 | $81.20 | $-1.04 | -1.26% | 327,522 | $81.58 | $81.17 $82.50 |
| Sep 18, 2026 | $81.98 | $82.53 | $81.20 | $82.24 | $-0.18 | -0.22% | 1,258,907 | $82.14 | $81.20 $82.53 |
| Sep 17, 2026 | $83.26 | $83.26 | $81.99 | $82.42 | $-0.06 | -0.07% | 329,030 | $82.50 | $81.99 $83.26 |
| Sep 16, 2026 | $83.64 | $83.81 | $81.07 | $82.48 | $-1.17 | -1.39% | 448,650 | $82.60 | $81.07 $83.81 |
| Sep 15, 2026 | $83.38 | $84.34 | $83.38 | $83.64 | +$0.21 | +0.25% | 376,283 | $83.79 | $83.38 $84.34 |
| Sep 14, 2026 | $82.80 | $83.90 | $82.47 | $83.43 | +$0.69 | +0.83% | 292,777 | $83.28 | $82.47 $83.90 |
| Sep 11, 2026 | $83.77 | $84.02 | $81.80 | $82.74 | $-0.06 | -0.07% | 285,763 | $82.74 | $81.80 $84.02 |
| Sep 10, 2026 | $82.19 | $82.83 | $81.31 | $82.80 | +$0.49 | +0.60% | 398,970 | $82.14 | $81.31 $82.83 |
| Sep 9, 2026 | $81.79 | $82.87 | $81.74 | $82.31 | $-0.23 | -0.28% | 307,397 | $82.21 | $81.74 $82.87 |
| Sep 8, 2026 | $83.46 | $83.46 | $82.24 | $82.54 | $-1.36 | -1.62% | 283,514 | $82.82 | $82.24 $83.46 |
| Sep 4, 2026 | $82.50 | $84.02 | $82.50 | $83.90 | +$1.02 | +1.23% | 217,102 | $83.59 | $82.50 $84.02 |
| Sep 3, 2026 | $82.02 | $82.99 | $82.02 | $82.88 | +$1.23 | +1.51% | 269,845 | $82.75 | $82.02 $82.99 |
| Sep 2, 2026 | $80.39 | $82.35 | $79.87 | $81.65 | +$1.71 | +2.14% | 258,995 | $81.59 | $79.87 $82.35 |
| Sep 1, 2026 | $81.06 | $81.44 | $79.69 | $79.94 | $-1.24 | -1.53% | 185,369 | $80.19 | $79.69 $81.44 |
| Aug 31, 2026 | $81.99 | $82.06 | $81.02 | $81.18 | $-0.88 | -1.07% | 147,813 | $81.25 | $81.02 $82.06 |
| Aug 28, 2026 | $82.66 | $83.42 | $81.75 | $82.06 | $-0.36 | -0.44% | 195,391 | $82.18 | $81.75 $83.42 |
| Aug 27, 2026 | $82.27 | $82.57 | $81.08 | $82.42 | $-0.36 | -0.43% | 194,971 | $82.25 | $81.08 $82.57 |
| Aug 26, 2026 | $83.48 | $83.48 | $82.62 | $82.78 | $-0.41 | -0.49% | 235,580 | $82.89 | $82.62 $83.48 |
| Aug 25, 2026 | $83.48 | $83.74 | $82.77 | $83.19 | $-0.29 | -0.35% | 303,505 | $83.22 | $82.77 $83.74 |
| Aug 24, 2026 | $83.66 | $84.52 | $83.34 | $83.48 | $-0.25 | -0.30% | 365,676 | $83.59 | $83.34 $84.52 |