INDB - INDEPENDENT BANK CORP
IEX Last Trade
64.72
0.120 0.185%
Share volume: 5,000
Last Updated: Fri 27 Dec 2024 08:29:46 PM CET
Monetary Authorities-Central Bank:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$64.60
0.12
0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $65.56 | $65.56 | $66.20 | $66.20 | $65.44 | $65.44 | $65.92 | $65.92 | 163,742 | $148,086.00 |
| 12/24/2024 | $66.19 | $66.19 | $67.02 | $67.02 | $65.42 | $65.42 | $66.11 | $66.11 | 213,016 | $213,015.00 |
| 12/23/2024 | $65.54 | $65.54 | $66.34 | $66.34 | $65.40 | $65.40 | $66.26 | $66.26 | 225,857 | $225,857.00 |
| 12/20/2024 | $64.78 | $64.78 | $67.04 | $67.04 | $64.78 | $64.78 | $66.02 | $66.02 | 607,563 | $607,474.00 |
| 12/19/2024 | $66.76 | $66.76 | $67.49 | $67.49 | $64.85 | $64.85 | $65.50 | $65.50 | 249,331 | $249,331.00 |
| 12/18/2024 | $70.20 | $70.20 | $70.60 | $70.60 | $65.21 | $65.21 | $65.74 | $65.74 | 488,331 | $488,331.00 |
| 12/17/2024 | $71.12 | $71.12 | $71.81 | $71.81 | $69.39 | $69.39 | $69.48 | $69.48 | 211,068 | $211,068.00 |
| 12/16/2024 | $71.15 | $71.15 | $71.73 | $71.73 | $70.75 | $70.75 | $71.68 | $71.68 | 223,635 | $223,635.00 |