INDB - INDEPENDENT BANK CORP
79.31
-0.170 -0.214%
Share volume: 199,242
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$79.48
-0.17
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $79.74 | $79.74 | $80.37 | $80.37 | $78.91 | $78.91 | $79.31 | $79.31 | 199,242 | $199,242.00 |
| 03-03-2026 | $77.71 | $77.71 | $80.07 | $80.07 | $77.17 | $77.17 | $79.48 | $79.48 | 215,641 | $215,641.00 |
| 03-02-2026 | $77.56 | $77.56 | $80.47 | $80.47 | $76.58 | $76.58 | $79.91 | $79.91 | 397,434 | $397,434.00 |
| 02-27-2026 | $80.31 | $80.31 | $81.08 | $81.08 | $77.64 | $77.64 | $78.07 | $78.07 | 502,884 | $502,884.00 |
| 02-26-2026 | $82.01 | $82.01 | $83.57 | $83.57 | $81.12 | $81.12 | $82.04 | $82.04 | 251,175 | $251,175.00 |
| 02-25-2026 | $81.06 | $81.06 | $82.23 | $82.23 | $80.14 | $80.14 | $81.73 | $81.73 | 215,878 | $215,878.00 |
| 02-24-2026 | $80.01 | $80.01 | $81.03 | $81.03 | $79.65 | $79.65 | $80.48 | $80.48 | 270,965 | $270,965.00 |
| 02-23-2026 | $83.40 | $83.40 | $83.40 | $83.40 | $79.06 | $79.06 | $79.99 | $79.99 | 355,120 | $355,120.00 |
| 02-20-2026 | $82.18 | $82.18 | $83.50 | $83.50 | $81.30 | $81.30 | $83.46 | $83.46 | 243,634 | $243,634.00 |
| 02-19-2026 | $81.70 | $81.70 | $82.36 | $82.36 | $78.54 | $78.54 | $82.17 | $82.17 | 273,535 | $273,535.00 |