INDB - INDEPENDENT BANK CORP
61.85
-0.120 -0.194%
Share volume: 171,680
Last Updated: 05-09-2025
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$61.97
-0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $61.93 | $61.93 | $62.35 | $62.35 | $61.38 | $61.38 | $61.85 | $61.85 | 171,680 | $171,680.00 |
| 05-08-2025 | $61.34 | $61.34 | $62.55 | $62.55 | $61.02 | $61.02 | $61.97 | $61.97 | 337,469 | $337,469.00 |
| 05-07-2025 | $61.95 | $61.95 | $62.17 | $62.17 | $60.63 | $60.63 | $60.77 | $60.77 | 374,658 | $374,658.00 |
| 05-06-2025 | $61.35 | $61.35 | $62.34 | $62.34 | $60.74 | $60.74 | $61.26 | $61.26 | 273,363 | $273,363.00 |
| 05-05-2025 | $61.48 | $61.48 | $62.92 | $62.92 | $61.42 | $61.42 | $62.21 | $62.21 | 275,734 | $275,734.00 |
| 05-02-2025 | $59.70 | $59.70 | $62.36 | $62.36 | $59.58 | $59.58 | $62.30 | $62.30 | 365,084 | $365,084.00 |
| 05-01-2025 | $59.17 | $59.17 | $60.51 | $60.51 | $58.55 | $58.55 | $59.81 | $59.81 | 299,379 | $299,379.00 |
| 04-30-2025 | $58.09 | $58.09 | $59.57 | $59.57 | $57.03 | $57.03 | $59.09 | $59.09 | 353,396 | $353,396.00 |
| 04-29-2025 | $58.37 | $58.37 | $59.40 | $59.40 | $57.58 | $57.58 | $59.25 | $59.25 | 309,114 | $309,114.00 |
| 04-28-2025 | $58.08 | $58.08 | $58.60 | $58.60 | $57.26 | $57.26 | $58.18 | $58.18 | 299,302 | $299,302.00 |
