stockNASDAQ: INDB • 3 Months Updates
Independent Bank Corp. (INDB) 3 Months
Showing Closing Date Range from Aug 8 to Nov 6, 2026.
Investor Relations:rocklandtrust.com
Price & Performance Trajectory
Independent Bank Corp.NASDAQ: INDB
Latest Close
$84.10
3 Months Updates Trajectory
Showing Closing Date Range from Aug 8 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesINDB session performance
✓ Latest Close USD
$84.10
Latest session close
+$0.28vs period start
Period Return % % GAIN
+0.33%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$88.58 / $75.03
Period range envelope
$13.55channel spread
Total Volume SHARES
23.13M
Period turnover
Avg: 373.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(62 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $84.10 | -0.36% | $85.18 | $83.45 | 193.9K |
| Nov 05, 2026 | $84.40 | -2.34% | $88.58 | $83.96 | 377.1K |
| Nov 04, 2026 | $86.42 | +3.07% | $87.24 | $85.00 | 479.3K |
| Nov 03, 2026 | $83.85 | -1.25% | $85.11 | $83.70 | 379.2K |
| Nov 02, 2026 | $84.91 | +2.62% | $85.30 | $83.31 | 292.5K |
| Oct 30, 2026 | $82.74 | -1.16% | $84.26 | $82.42 | 260.2K |
| Oct 29, 2026 | $83.71 | +1.20% | $84.46 | $83.43 | 302.7K |
| Oct 28, 2026 | $82.72 | -0.64% | $83.31 | $81.97 | 330.1K |
| Oct 27, 2026 | $83.25 | -0.54% | $84.46 | $83.01 | 484.3K |
| Oct 26, 2026 | $83.70 | -0.02% | $84.87 | $83.45 | 346.1K |
| Oct 23, 2026 | $83.72 | +0.35% | $83.90 | $82.72 | 403.7K |
| Oct 22, 2026 | $83.43 | +2.62% | $83.49 | $81.32 | 515.9K |
| Oct 21, 2026 | $81.30 | +0.52% | $81.38 | $80.44 | 486.4K |
| Oct 20, 2026 | $80.88 | +1.79% | $81.42 | $79.46 | 409.5K |
| Oct 19, 2026 | $79.46 | -0.53% | $80.52 | $79.11 | 453.1K |
Page 1 of 5