|
Market Closed -
Nasdaq
16:00:00 2026-09-28 EDT
|
5-day change | 1st Jan Change | ||
| 79.54 USD | -2.04% |
|
-2.04% | +8.84% |
Stock exchange
Quotes 5-day view: Independent Bank Corp.
Delayed Quote Nasdaq
| 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | 2026-09-28 | |
|---|---|---|---|---|---|
| Last | US$80.30 | US$79.79 | US$80.24 | US$81.20 | US$79.54 |
| Volume | 371,266 | 295,510 | 346,730 | 275,065 | 359,440 |
| Change | -1.11% | -0.64% | +0.56% | +1.20% | -2.04% |
| Opening | US$81.87 | US$79.91 | US$80.28 | US$80.82 | US$80.48 |
| High | US$81.87 | US$80.90 | US$80.66 | US$81.74 | US$80.63 |
| Low | US$80.28 | US$79.75 | US$79.34 | US$80.69 | US$79.35 |
Performance
| 1 day | -2.04% | ||
| 1 week | -2.04% | ||
| Current month | -2.02% | ||
| 1 month | -3.07% | ||
| 3 months | -6.63% | ||
| 6 months | +7.88% | ||
| Current year | +8.84% | ||
| 1 year | +12.04% | ||
| 3 years | +62.69% | ||
| 5 years | +5.57% | ||
| 10 years | +47.11% |
Volumes
marketsDaily volume
359,440
Estimated daily volume
359,440
Avg. Volume 20 sessions
400,073
Daily volume ratio
0.9
Avg. Volume 20 sessions USD
31,821,806.42
Record volume 1
4,261,721
Record volume 2
1,620,977
Record volume 3
1,551,691
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,767,738,134
Net sales (USD)
857,520,000
Number of employees
2,294
Sales / Employee (USD)
373,810
Free-Float
98.35%
Free-Float capitalization (USD)
3,705,659,709
Average Daily Capital Traded
0.84%
Indicators
Moving average 5 days
80.21
Moving average 20 days
81.95
Moving average 50 days
83.52
Moving average 100 days
82.2
Price spread / (MMA5)
+0.85%
Price spread / (MMA20)
+3.03%
Price spread / (MMA50)
+5.00%
Price spread / (MMA100)
+3.34%
STIM
RSI 9 days
44.21
RSI 14 days
43.82
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.04% | -2.04% | +12.04% | +62.69% | 3.77B | |
| +0.69% | +1.38% | +25.29% | +125.68% | 352B | |
| -0.75% | -3.54% | -4.15% | +35.75% | 97.33B | |
| +0.05% | +0.79% | +15.15% | +49.84% | 81.25B | |
| +0.14% | -0.86% | +6.02% | +53.61% | 61.04B | |
| -0.62% | +0.23% | -12.55% | +9.09% | 56.01B | |
| -1.02% | -3.26% | +13.52% | +106.03% | 46.77B | |
| -0.40% | 0.00% | -18.36% | -29.86% | 42.52B | |
| -0.31% | -0.43% | -11.92% | +4.09% | 40.07B | |
| 0.00% | -2.35% | +19.92% | +133.97% | 36.12B | |
| Average | -0.43% | -1.16% | +4.50% | +55.09% | 81.67B | |
| Weighted average by Cap. | +0.08% | -0.52% | +11.67% | +78.93% |
Historical Quotes: Independent Bank Corp.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
254a5783.p_pnwm1nxQeXM0DVCXhph6_QCP-hgZ-n9oH45vweosk.wr4rgw8WmnWkVXmmRkkH1f-0Uc3b7svTks2ap6tq0b2Vqla0Px-RRN1hNw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 79.54 | 113,764 | 210,189 |
| 15:59:59 | 79.54 | 100 | 96,425 |
| 15:59:59 | 79.54 | 100 | 96,325 |
| 15:59:59 | 79.54 | 100 | 96,225 |
| 15:59:58 | 79.55 | 140 | 96,125 |
| 15:59:58 | 79.51 | 274 | 95,985 |
| 15:59:57 | 79.51 | 144 | 95,711 |
| 15:59:57 | 79.51 | 100 | 95,567 |
| 15:59:56 | 79.55 | 100 | 95,467 |
| 15:59:55 | 79.54 | 100 | 95,367 |
Price Extremes
| 1 week | 79.34 |  | 81.74 |
| 1 month | 79.34 | | 84.34 |
| 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 | +8.84% | ||
| 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
