NASDAQ · INDB

Independent Bank Corp.

Financial Services · Banks - Regional

$82.54

Down-$1.36 (-1.62%)

Updated Sep 9, 2026, 10:39 AM

SID Score

6.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance

INDB price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

INDB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 8, 2026	$83.46	$83.46	$82.24	$82.54	283.51K
Sep 4, 2026	$82.50	$84.02	$82.50	$83.90	217.1K
Sep 3, 2026	$82.02	$82.99	$82.02	$82.88	269.84K
Sep 2, 2026	$80.39	$82.35	$79.87	$81.65	285.4K
Sep 1, 2026	$81.06	$81.44	$79.69	$79.94	185.37K
Aug 31, 2026	$81.99	$82.06	$81.02	$81.18	147.67K
Aug 28, 2026	$82.66	$83.4199	$81.745	$82.06	195.39K
Aug 27, 2026	$82.27	$82.57	$81.0805	$82.42	194.97K
Aug 26, 2026	$83.48	$83.48	$82.62	$82.78	235.58K
Aug 25, 2026	$83.48	$83.735	$82.77	$83.19	303.51K
Aug 24, 2026	$83.66	$84.52	$83.34	$83.48	365.68K
Aug 21, 2026	$84.00	$84.425	$82.82	$83.73	331.67K
Aug 20, 2026	$82.99	$83.87	$82.7397	$83.51	337.85K
Aug 19, 2026	$85.37	$85.51	$83.15	$83.33	365.48K
Aug 18, 2026	$86.33	$86.38	$84.75	$85.34	271.12K
Aug 17, 2026	$85.51	$86.56	$85.48	$86.04	281.6K
Aug 14, 2026	$85.43	$86.22	$85.43	$85.94	173.49K
Aug 13, 2026	$85.96	$86.22	$85.29	$85.50	230.02K
Aug 12, 2026	$84.93	$85.73	$84.695	$85.33	231.03K
Aug 11, 2026	$83.89	$84.97	$83.89	$84.80	199.32K