|
Market Closed -
Nasdaq
16:00:00 2026-09-04 EDT
|
5-day change | 1st Jan Change | ||
| 83.90 USD | +1.23% |
|
+2.24% | +14.81% |
| 07-23 | Independent Bank Q2 Earnings, Revenue Rise | MT |
| 07-21 | Independent Bank Keeps Quarterly Dividend at $0.28 per Share, Payable Aug. 14, to Shareholders of Record Aug. 4 | MT |
Stock exchange
Quotes 5-day view: Independent Bank Corp.
Delayed Quote Nasdaq
| 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | |
|---|---|---|---|---|---|
| Last | US$81.18 | US$79.94 | US$81.65 | US$82.88 | US$83.90 |
| Volume | 147,667 | 185,369 | 285,397 | 269,844 | 217,102 |
| Change | -1.07% | -1.53% | +2.14% | +1.51% | +1.23% |
| Opening | US$81.99 | US$81.06 | US$80.39 | US$82.02 | US$82.50 |
| High | US$82.06 | US$81.44 | US$82.35 | US$82.99 | US$84.02 |
| Low | US$81.02 | US$79.69 | US$79.87 | US$82.02 | US$82.50 |
Performance
| 1 day | +1.23% | ||
| 1 week | +2.24% | ||
| Current month | +3.35% | ||
| 1 month | -2.16% | ||
| 3 months | +6.55% | ||
| 6 months | +5.79% | ||
| Current year | +14.81% | ||
| 1 year | +16.45% | ||
| 3 years | +49.71% | ||
| 5 years | +11.73% | ||
| 10 years | +57.35% |
Volumes
marketsDaily volume
217,102
Estimated daily volume
217,102
Avg. Volume 20 sessions
262,975
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
22,063,602.5
Record volume 1
4,261,721
Record volume 2
1,620,977
Record volume 3
1,551,691
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,974,267,406
Net sales (USD)
857,520,000
Number of employees
2,294
Sales / Employee (USD)
373,810
Free-Float
98.35 %
Free-Float capitalization (USD)
3,908,786,141
Average Daily Capital Traded
0.56%
Indicators
Moving average 5 days
81.91
Moving average 20 days
83.53
Moving average 50 days
84.19
Moving average 100 days
81.64
Price spread / (MMA5)
-2.37%
Price spread / (MMA20)
-0.44%
Price spread / (MMA50)
+0.35%
Price spread / (MMA100)
-2.69%
RSI 9 days
49.73
RSI 14 days
47.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.23% | +2.24% | +16.45% | +49.71% | 3.97B | |
| +2.27% | +5.06% | +20.44% | +135.25% | 357B | |
| -0.48% | +0.03% | +1.26% | +47.12% | 108B | |
| -0.16% | +3.32% | +14.31% | +50.66% | 82.41B | |
| -0.21% | +1.98% | +18.42% | +62.22% | 66.12B | |
| +1.62% | +4.53% | -16.88% | +12.19% | 57.43B | |
| -0.18% | +0.61% | +18.61% | +102.85% | 49.76B | |
| -1.11% | +3.47% | -16.25% | -27.37% | 46.77B | |
| +0.24% | -0.60% | -11.55% | +8.94% | 41.74B | |
| +0.27% | +3.67% | +25.77% | +173.72% | 38.68B | |
| Average | +0.35% | +2.37% | +7.06% | +61.53% | 85.17B | |
| Weighted average by Cap. | +0.93% | +3.23% | +11.27% | +86.24% |
Historical Quotes: Independent Bank Corp.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
73fdd43139.aRGwEkKfiFo92kbSyrnbFCRiDe9CR5OmUJhknxnowGo.RFDjewTy6h0EliSAoYmaVVcEVIJvA6PAYOET2V6ktSsTdPFgG-_pEWqVfg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 83.90 | 33,891 | 126,289 |
| 15:59:53 | 83.91 | 200 | 92,398 |
| 15:59:51 | 83.83 | 100 | 92,198 |
| 15:59:51 | 83.83 | 100 | 92,098 |
| 15:59:51 | 83.83 | 100 | 91,998 |
| 15:59:51 | 83.83 | 100 | 91,898 |
| 15:59:50 | 83.90 | 100 | 91,798 |
| 15:59:49 | 83.89 | 254 | 91,698 |
| 15:59:49 | 83.89 | 100 | 91,444 |
| 15:59:45 | 83.89 | 414 | 91,344 |
Price Extremes
| 1 week | 79.69 |  | 84.02 |
| 1 month | 79.69 | | 86.56 |
| Current year | 72 | | 87.5 |
| 1 year | 63.33 | | 87.5 |
| 3 years | 44.63 | | 87.5 |
| 5 years | 43.28 | | 93.52 |
| 10 years | 43.28 | | 99.85 |
Monthly variations
Annual variations
| 2026 | +14.81% | ||
| 2025 | +13.85% | ||
| 2024 | -2.46% | ||
| 2023 | -22.05% | ||
| 2022 | +3.56% | ||
| 2021 | +11.62% | ||
| 2020 | -12.26% | ||
| 2019 | +18.40% | ||
| 2018 | +0.66% | ||
| 2017 | -0.85% | ||
| 2016 | +51.44% | ||
| 2015 | +8.67% | ||
| 2014 | +9.43% | ||
| 2013 | +35.13% | ||
| 2012 | +6.08% | ||
| 2011 | +0.89% | ||
| 2010 | +29.67% | ||
| 2009 | -20.26% | ||
| 2008 | -3.89% | ||
| 2007 | -24.45% | ||
| 2006 | +26.29% | ||
| 2005 | -15.47% | ||
| 2004 | +19.26% | ||
| 2003 | +24.12% | ||
| 2002 | +6.10% | ||
| 2001 | +71.92% | ||
| 2000 | 0.00% | ||
| 1999 | -28.06% | ||
| 1998 | -5.44% | ||
| 1997 | +75.00% | ||
| 1996 | +42.37% | ||
| 1995 | +40.48% | ||
| 1994 | +13.51% | ||
| 1993 | +37.04% | ||
| 1992 | +125.00% | ||
| 1991 | -50.00% | ||
| 1990 | -61.29% | ||
| 1989 | -27.91% | ||
| 1988 | +2.38% | ||
| 1987 | -25.00% |
- Stock Market
- Stocks
- INDB Stock
- Quotes Independent Bank Corp.
Select your edition
All financial news and data tailored to specific country editions
