stockNASDAQ: INDB • 28 Days Updates
Independent Bank Corp. (INDB)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:rocklandtrust.com
Price & Performance Trajectory
Independent Bank Corp.NASDAQ: INDB
Latest Close
$77.12
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesINDB session performance
✓ Latest Close USD
$77.12
Latest session close
$-5.62vs period start
Period Return % % GAIN
-6.79%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$84.34 / $76.24
Period range envelope
$8.10channel spread
Total Volume SHARES
7.91M
Period turnover
Avg: 439.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $77.12 | -1.39% | $78.54 | $76.24 | 1.08M |
| Oct 07, 2026 | $78.21 | -1.49% | $79.46 | $77.91 | 392.1K |
| Oct 06, 2026 | $79.39 | -0.40% | $80.62 | $79.20 | 353.0K |
| Oct 05, 2026 | $79.71 | -0.44% | $80.24 | $78.91 | 408.1K |
| Oct 02, 2026 | $80.06 | +1.43% | $80.73 | $79.09 | 561.7K |
| Sep 29, 2026 | $78.19 | -1.70% | $79.70 | $77.82 | 169.5K |
| Sep 28, 2026 | $79.54 | -2.04% | $80.63 | $79.35 | 332.5K |
| Sep 25, 2026 | $81.20 | +1.20% | $81.74 | $80.69 | 275.1K |
| Sep 24, 2026 | $80.24 | +0.56% | $80.66 | $79.34 | 346.2K |
| Sep 23, 2026 | $79.79 | -0.64% | $80.90 | $79.75 | 291.5K |
| Sep 22, 2026 | $80.30 | -1.11% | $81.76 | $80.28 | 371.3K |
| Sep 21, 2026 | $81.20 | -1.26% | $82.50 | $81.17 | 327.5K |
| Sep 18, 2026 | $82.24 | -0.22% | $82.53 | $81.20 | 1.26M |
| Sep 17, 2026 | $82.42 | -0.07% | $83.26 | $81.99 | 329.0K |
| Sep 16, 2026 | $82.48 | -1.39% | $83.81 | $81.07 | 448.6K |
Page 1 of 2