INDB
Independent Bank Corp.
NMS
$83.27
+1.48
(+1.81%)
Blow-off · +2.26σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $82.37 | $83.31 | $81.92 | $83.27 | 0.4M |
| 2026-06-11 | $81.63 | $82.17 | $80.64 | $81.79 | 0.2M |
| 2026-06-10 | $81.33 | $81.92 | $80.92 | $81.33 | 0.3M |
| 2026-06-09 | $79.97 | $81.76 | $79.97 | $80.61 | 0.2M |
| 2026-06-08 | $79.85 | $80.50 | $79.20 | $79.45 | 0.2M |
| 2026-06-05 | $78.74 | $80.03 | $78.74 | $79.57 | 0.2M |
| 2026-06-04 | $77.92 | $79.22 | $77.90 | $78.74 | 0.3M |
| 2026-06-03 | $78.76 | $78.86 | $76.67 | $76.74 | 0.3M |
| 2026-06-02 | $77.26 | $79.48 | $77.26 | $79.12 | 0.3M |
| 2026-06-01 | $78.43 | $78.84 | $77.26 | $77.55 | 0.5M |
| 2026-05-29 | $78.94 | $79.44 | $78.56 | $79.08 | 0.3M |
| 2026-05-28 | $78.66 | $79.26 | $77.94 | $79.09 | 0.3M |
| 2026-05-27 | $80.01 | $80.22 | $78.61 | $78.92 | 0.2M |
| 2026-05-26 | $78.99 | $80.20 | $78.92 | $79.91 | 0.3M |
| 2026-05-22 | $79.27 | $79.42 | $78.33 | $78.82 | 0.4M |
| 2026-05-21 | $78.50 | $78.96 | $77.66 | $78.66 | 0.3M |
| 2026-05-20 | $77.67 | $79.41 | $77.43 | $78.93 | 0.4M |
| 2026-05-19 | $77.61 | $77.76 | $76.71 | $77.48 | 0.2M |
| 2026-05-18 | $76.49 | $77.73 | $76.49 | $77.61 | 0.4M |
| 2026-05-15 | $77.16 | $77.99 | $75.59 | $76.04 | 0.3M |
| 2026-05-14 | $76.74 | $77.57 | $76.73 | $76.92 | 0.3M |
| 2026-05-13 | $76.55 | $77.23 | $76.05 | $76.17 | 0.3M |
| 2026-05-12 | $76.96 | $77.22 | $75.39 | $76.92 | 0.3M |
| 2026-05-11 | $78.54 | $78.60 | $76.57 | $76.71 | 0.5M |
| 2026-05-08 | $78.21 | $78.95 | $78.05 | $78.20 | 0.2M |
| 2026-05-07 | $78.76 | $79.32 | $77.76 | $78.23 | 0.3M |
| 2026-05-06 | $78.77 | $79.46 | $78.16 | $78.63 | 0.3M |
| 2026-05-05 | $77.31 | $78.48 | $77.12 | $77.90 | 0.4M |
| 2026-05-04 | $77.45 | $77.82 | $76.57 | $77.16 | 0.4M |
| 2026-05-01 | $77.99 | $78.77 | $77.44 | $77.45 | 0.3M |
| 2026-04-30 | $76.57 | $78.86 | $76.50 | $77.99 | 0.4M |
| 2026-04-29 | $78.45 | $78.96 | $76.97 | $77.05 | 0.3M |
| 2026-04-28 | $78.61 | $79.32 | $78.46 | $78.77 | 0.3M |
| 2026-04-27 | $77.75 | $79.18 | $77.75 | $78.10 | 0.6M |
| 2026-04-24 | $78.04 | $78.35 | $77.20 | $77.75 | 0.4M |
| 2026-04-23 | $78.66 | $79.37 | $77.50 | $78.24 | 0.4M |
| 2026-04-22 | $77.99 | $79.06 | $77.18 | $78.28 | 0.3M |
| 2026-04-21 | $79.01 | $79.65 | $77.37 | $77.67 | 0.4M |
| 2026-04-20 | $77.78 | $79.42 | $77.04 | $79.23 | 0.6M |
| 2026-04-17 | $78.41 | $80.44 | $77.06 | $77.95 | 1.0M |
| 2026-04-16 | $79.43 | $79.73 | $78.23 | $78.41 | 0.4M |
| 2026-04-15 | $80.41 | $80.41 | $78.74 | $79.43 | 0.3M |
| 2026-04-14 | $80.12 | $80.75 | $79.13 | $80.04 | 0.3M |
| 2026-04-13 | $79.69 | $80.47 | $78.20 | $80.36 | 0.3M |
| 2026-04-10 | $81.12 | $81.12 | $79.52 | $79.62 | 0.2M |
| 2026-04-09 | $79.53 | $81.45 | $79.49 | $81.25 | 0.4M |
| 2026-04-08 | $80.05 | $81.80 | $79.89 | $80.13 | 0.3M |
| 2026-04-07 | $77.69 | $78.25 | $77.22 | $78.00 | 0.2M |
| 2026-04-06 | $76.69 | $78.29 | $76.40 | $77.76 | 0.3M |
| 2026-04-02 | $75.29 | $76.86 | $74.71 | $76.78 | 0.2M |
| 2026-04-01 | $75.40 | $77.02 | $75.40 | $76.21 | 0.2M |
| 2026-03-31 | $74.66 | $76.61 | $73.83 | $75.21 | 0.3M |
| 2026-03-30 | $73.70 | $73.95 | $73.30 | $73.58 | 0.3M |
| 2026-03-27 | $74.43 | $75.35 | $73.58 | $73.73 | 0.3M |
| 2026-03-26 | $74.22 | $75.25 | $74.22 | $75.07 | 0.2M |
| 2026-03-25 | $75.63 | $75.84 | $74.49 | $74.95 | 0.3M |
| 2026-03-24 | $74.58 | $76.11 | $74.27 | $75.01 | 0.3M |
| 2026-03-23 | $76.56 | $77.09 | $75.11 | $75.14 | 0.5M |
| 2026-03-20 | $75.34 | $75.34 | $74.04 | $74.70 | 0.8M |
| 2026-03-19 | $73.77 | $74.70 | $72.66 | $74.35 | 0.3M |
| 2026-03-18 | $74.18 | $74.86 | $73.15 | $73.71 | 0.4M |
| 2026-03-17 | $75.80 | $76.20 | $74.06 | $74.42 | 0.2M |
| 2026-03-16 | $75.18 | $75.86 | $74.34 | $74.78 | 0.4M |
| 2026-03-13 | $75.57 | $76.46 | $74.08 | $74.74 | 0.3M |
| 2026-03-12 | $73.23 | $75.26 | $72.75 | $75.08 | 0.4M |
| 2026-03-11 | $75.75 | $76.54 | $74.92 | $75.33 | 0.3M |
| 2026-03-10 | $75.96 | $78.16 | $75.63 | $76.45 | 0.4M |
| 2026-03-09 | $75.75 | $76.99 | $73.63 | $76.56 | 0.4M |
| 2026-03-06 | $76.09 | $77.31 | $74.86 | $77.21 | 0.3M |
| 2026-03-05 | $78.52 | $79.79 | $77.32 | $78.30 | 0.2M |
| 2026-03-04 | $79.74 | $80.37 | $78.91 | $79.31 | 0.2M |
| 2026-03-03 | $77.71 | $80.07 | $77.17 | $79.48 | 0.2M |
| 2026-03-02 | $77.56 | $80.47 | $76.58 | $79.91 | 0.4M |
| 2026-02-27 | $80.31 | $81.08 | $77.64 | $78.07 | 0.5M |
| 2026-02-26 | $82.01 | $83.57 | $81.12 | $82.04 | 0.3M |
| 2026-02-25 | $81.06 | $82.23 | $80.14 | $81.73 | 0.2M |
| 2026-02-24 | $80.01 | $81.03 | $79.65 | $80.48 | 0.3M |
| 2026-02-23 | $83.40 | $83.40 | $79.06 | $79.99 | 0.4M |
| 2026-02-20 | $82.18 | $83.50 | $81.30 | $83.46 | 0.2M |
| 2026-02-19 | $81.70 | $82.36 | $78.54 | $82.17 | 0.3M |
| 2026-02-18 | $82.92 | $84.62 | $81.98 | $82.26 | 0.2M |
| 2026-02-17 | $83.98 | $84.99 | $82.80 | $82.95 | 0.3M |
| 2026-02-13 | $83.16 | $83.87 | $81.94 | $83.68 | 0.2M |
| 2026-02-12 | $85.02 | $85.50 | $81.96 | $82.85 | 0.3M |
| 2026-02-11 | $85.41 | $86.30 | $83.93 | $84.18 | 0.3M |
| 2026-02-10 | $84.73 | $85.87 | $84.00 | $84.61 | 0.3M |
| 2026-02-09 | $85.85 | $86.29 | $84.84 | $85.18 | 0.2M |
| 2026-02-06 | $85.70 | $87.00 | $85.22 | $86.01 | 0.3M |
| 2026-02-05 | $85.22 | $86.30 | $84.47 | $85.17 | 0.4M |
| 2026-02-04 | $85.00 | $86.56 | $84.96 | $85.22 | 0.5M |
| 2026-02-03 | $82.09 | $84.61 | $80.82 | $84.52 | 0.4M |
| 2026-02-02 | $78.40 | $82.69 | $78.40 | $82.09 | 0.4M |
| 2026-01-30 | $80.03 | $81.47 | $80.01 | $80.78 | 0.5M |
| 2026-01-29 | $79.98 | $80.94 | $79.62 | $80.53 | 0.4M |
| 2026-01-28 | $79.70 | $80.98 | $79.18 | $79.55 | 0.4M |
| 2026-01-27 | $78.47 | $79.57 | $77.87 | $79.55 | 0.4M |
| 2026-01-26 | $78.53 | $79.00 | $77.63 | $78.65 | 0.5M |
| 2026-01-23 | $80.54 | $80.54 | $77.63 | $78.32 | 0.5M |
| 2026-01-22 | $79.66 | $80.92 | $79.66 | $80.54 | 0.5M |
| 2026-01-21 | $75.85 | $79.68 | $75.78 | $79.38 | 0.3M |
| 2026-01-20 | $75.12 | $76.07 | $73.96 | $75.42 | 0.2M |
| 2026-01-16 | $76.43 | $76.95 | $75.91 | $76.45 | 0.3M |
| 2026-01-15 | $74.70 | $76.91 | $74.70 | $76.62 | 0.3M |
| 2026-01-14 | $73.38 | $75.02 | $73.15 | $74.81 | 0.3M |
| 2026-01-13 | $74.40 | $74.81 | $73.32 | $73.49 | 0.3M |
| 2026-01-12 | $75.00 | $75.07 | $74.05 | $74.46 | 0.3M |
| 2026-01-09 | $76.16 | $76.92 | $75.25 | $75.50 | 0.2M |
| 2026-01-08 | $74.35 | $77.43 | $73.87 | $76.20 | 0.4M |
| 2026-01-07 | $75.07 | $75.44 | $73.95 | $74.27 | 0.3M |
| 2026-01-06 | $74.20 | $75.19 | $73.54 | $75.12 | 0.3M |
| 2026-01-05 | $72.89 | $75.33 | $72.89 | $74.60 | 0.3M |
| 2026-01-02 | $72.99 | $74.03 | $72.00 | $73.19 | 0.4M |
| 2025-12-31 | $74.07 | $74.47 | $73.03 | $73.08 | 0.2M |
| 2025-12-30 | $74.69 | $74.69 | $73.62 | $73.75 | 0.2M |
| 2025-12-29 | $75.13 | $75.13 | $74.47 | $74.69 | 0.3M |
| 2025-12-26 | $75.53 | $75.94 | $75.26 | $75.68 | 0.2M |
| 2025-12-24 | $76.05 | $76.05 | $75.41 | $75.71 | 0.2M |
| 2025-12-23 | $76.86 | $77.33 | $75.58 | $75.76 | 0.3M |
| 2025-12-22 | $77.36 | $78.17 | $76.30 | $77.19 | 0.4M |
| 2025-12-19 | $76.92 | $77.60 | $75.79 | $77.40 | 1.2M |
| 2025-12-18 | $77.35 | $77.70 | $76.55 | $77.06 | 0.3M |
| 2025-12-17 | $76.89 | $78.16 | $76.41 | $76.68 | 0.3M |
| 2025-12-16 | $77.67 | $78.00 | $75.80 | $77.12 | 0.4M |
| 2025-12-15 | $76.88 | $77.66 | $76.74 | $77.58 | 0.3M |