60.73 1.62(2.74%)09/13/2024
Independent Bank Corp. (INDB)
  Loading...



Last 23 Days
DateOpenHighLowCloseChangeChg %Volume
2024-09-1359.8960.8559.1260.731.672.83105,091
2024-09-1259.2659.6558.1459.060.090.1583,278
2024-09-1159.1759.1757.0158.97-0.71-1.19145,274
2024-09-1059.8559.9858.2259.68-0.01-0.02104,421
2024-09-0960.0360.4059.2059.69-0.26-0.43105,031
2024-09-0661.2961.5059.7559.95-0.99-1.6282,404
2024-09-0561.9062.1160.5360.93-0.70-1.14105,091
2024-09-0461.6862.9960.9861.63-0.67-1.0883,278
2024-09-0362.4563.3361.9462.30-0.99-1.56145,274
2024-08-3063.1863.6562.7563.290.100.16104,421
2024-08-2963.3663.5662.2663.190.220.35105,031
2024-08-2861.8663.3761.7262.970.600.9582,404
2024-08-2762.4362.7762.1362.37-0.59-0.9481,152
2024-08-2663.5864.0262.5162.96-0.03-0.0576,152
2024-08-2359.7164.0059.3762.993.806.42121,155
2024-08-2258.8059.5758.5059.190.070.1279,515
2024-08-2159.3759.7458.6159.120.260.4486,756
2024-08-2060.3160.3158.7858.86-1.75-2.8976,196
2024-08-1960.0060.7459.8760.610.621.03122,314
2024-08-1659.2361.2459.2359.990.641.08183,256
2024-08-1559.1460.0359.0159.351.843.20179,471
2024-08-1458.1558.1557.1757.51-0.49-0.8477,729
2024-08-1357.4758.1456.5258.001.011.7655,677



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week59.95
from 2024-09-06
0.78 1.31%
57.01
on 2024-09-11
3.72 6.53%
61.50
on 2024-09-06
-0.77 (-1.24%)
59.6824
1-Month58.00
from 2024-08-13
2.74 4.72%
56.52
on 2024-08-13
4.21 7.45%
64.02
on 2024-08-26
-3.29 (-5.14%)
60.581211
3-Month47.79
from 2024-06-13
12.94 27.08%
45.11
on 2024-06-21
15.62 34.63%
65.79
on 2024-07-31
-5.06 (-7.69%)
56.533331
6-Month50.62
from 2024-03-13
10.11 19.97%
45.11
on 2024-06-21
15.62 34.63%
65.79
on 2024-07-31
-5.06 (-7.69%)
53.576761
52-Week50.54
from 2023-09-13
10.19 20.16%
44.63
on 2023-10-25
16.10 36.07%
68.75
on 2023-12-14
-8.02 (-11.67%)
54.29128125
2-Year
3-Year
5-Year
10-Year
20-Year
All Time