NYSE · INDB

Independent Bank Corp.

Financial Services · Banks - Regional

$83.71

Up+$0.99 (+1.20%)

Updated Oct 30, 2026, 10:03 AM

SID Score

7.1/10

Composite research score

Smart Money

58/100

Neutral

Price performance · INDB

INDB price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 29, 2026

Daily close

View OHLC price history

INDB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 29, 2026	$83.205	$84.455	$83.205	$83.71	302.74K
Oct 28, 2026	$83.13	$83.32	$81.97	$82.72	330.08K
Oct 27, 2026	$84.40	$84.46	$83.01	$83.25	525.81K
Oct 26, 2026	$83.91	$84.91	$83.45	$83.70	351.76K
Oct 23, 2026	$82.98	$83.90	$82.72	$83.72	403.67K
Oct 22, 2026	$81.32	$83.485	$81.32	$83.43	515.94K
Oct 21, 2026	$81.00	$81.375	$80.36	$81.30	486.44K
Oct 20, 2026	$79.46	$81.42	$79.46	$80.88	444.41K
Oct 19, 2026	$79.82	$80.52	$79.11	$79.46	453.37K
Oct 16, 2026	$78.28	$81.205	$78.06	$79.88	774.81K
Oct 15, 2026	$76.84	$77.54	$76.15	$77.08	654.99K
Oct 14, 2026	$75.47	$76.465	$75.03	$76.04	628.83K
Oct 13, 2026	$77.36	$78.16	$76.32	$76.76	364.07K
Oct 12, 2026	$77.035	$78.15	$76.96	$77.16	596.05K
Oct 9, 2026	$77.12	$77.4325	$76.52	$77.02	413.36K
Oct 8, 2026	$78.21	$78.54	$76.24	$77.12	1.08M
Oct 7, 2026	$78.31	$79.46	$77.905	$78.21	392.07K
Oct 6, 2026	$80.11	$80.615	$79.20	$79.39	355.3K
Oct 5, 2026	$80.09	$80.27	$78.905	$79.71	453.66K
Oct 2, 2026	$79.78	$80.73	$79.09	$80.06	561.7K
Oct 1, 2026	$77.23	$79.10	$76.67	$78.93	397.16K