INDB - INDEPENDENT BANK CORP
79.23
1.280 1.616%
Share volume: 550,272
Last Updated: 04-20-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$77.95
1.28
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $77.78 | $77.78 | $79.42 | $79.42 | $77.04 | $77.04 | $79.23 | $79.23 | 550,272 | $550,272.00 |
| 04-17-2026 | $78.41 | $78.41 | $80.44 | $80.44 | $77.06 | $77.06 | $77.95 | $77.95 | 996,106 | $996,106.00 |
| 04-16-2026 | $79.43 | $79.43 | $79.73 | $79.73 | $78.23 | $78.23 | $78.41 | $78.41 | 412,626 | $412,626.00 |
| 04-15-2026 | $80.41 | $80.41 | $80.41 | $80.41 | $78.74 | $78.74 | $79.43 | $79.43 | 267,306 | $267,306.00 |
| 04-14-2026 | $80.12 | $80.12 | $80.75 | $80.75 | $79.13 | $79.13 | $80.04 | $80.04 | 277,883 | $277,883.00 |
| 04-13-2026 | $79.69 | $79.69 | $80.47 | $80.47 | $78.20 | $78.20 | $80.36 | $80.36 | 272,024 | $272,024.00 |
| 04-10-2026 | $81.12 | $81.12 | $81.12 | $81.12 | $79.52 | $79.52 | $79.62 | $79.62 | 223,291 | $223,291.00 |
| 04-09-2026 | $79.53 | $79.53 | $81.45 | $81.45 | $79.49 | $79.49 | $81.25 | $81.25 | 350,501 | $350,501.00 |
| 04-08-2026 | $80.05 | $80.05 | $81.80 | $81.80 | $79.89 | $79.89 | $80.13 | $80.13 | 307,011 | $307,011.00 |
| 04-07-2026 | $77.69 | $77.69 | $78.25 | $78.25 | $77.22 | $77.22 | $78.00 | $78.00 | 243,433 | $243,433.00 |