stockNASDAQ: INDB • 6 Months Updates
Independent Bank Corp. (INDB) 6 Months
Showing Closing Date Range from Apr 19 to Oct 16, 2026.
Investor Relations:rocklandtrust.com
Price & Performance Trajectory
Independent Bank Corp.NASDAQ: INDB
Latest Close
$79.88
6 Months Updates Trajectory
Showing Closing Date Range from Apr 19 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesINDB session performance
✓ Latest Close USD
$79.88
Latest session close
+$0.65vs period start
Period Return % % GAIN
+0.82%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$87.5 / $75.03
Period range envelope
$12.47channel spread
Total Volume SHARES
46.63M
Period turnover
Avg: 376.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $79.88 | +3.63% | $81.21 | $78.06 | 770.4K |
| Oct 15, 2026 | $77.08 | +1.37% | $77.54 | $76.15 | 649.7K |
| Oct 14, 2026 | $76.04 | -0.94% | $76.47 | $75.03 | 627.7K |
| Oct 13, 2026 | $76.76 | -0.52% | $78.11 | $76.32 | 362.9K |
| Oct 12, 2026 | $77.16 | +0.18% | $78.15 | $76.96 | 596.0K |
| Oct 09, 2026 | $77.02 | -0.13% | $77.43 | $76.52 | 413.4K |
| 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 |
Page 1 of 9