|
Market Closed -
Nasdaq
00:00:00 03/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 80.06 USD | +1.43% |
|
-1.40% | +9.55% |
Stock exchange
Quotes 5-day view: Independent Bank Corp.
Delayed Quote Nasdaq
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Last | $79.54 | $78.16 | $77.65 | $78.93 | $80.06 |
| Volume | 359,440 | 343,491 | 298,845 | 397,160 | 561,699 |
| Change | -2.04% | -1.73% | -0.65% | +1.65% | +1.43% |
| Opening | $80.48 | $79.51 | $78.18 | $77.23 | $79.78 |
| High | $80.63 | $79.70 | $78.69 | $79.10 | $80.73 |
| Low | $79.35 | $77.82 | $77.50 | $76.67 | $79.09 |
Performance
| 1 day | +1.43% | ||
| 1 week | -1.40% | ||
| Current month | +3.10% | ||
| 1 month | -1.95% | ||
| 3 months | -4.89% | ||
| 6 months | +4.27% | ||
| Current year | +9.55% | ||
| 1 year | +16.21% | ||
| 3 years | +65.24% | ||
| 5 years | +1.03% | ||
| 10 years | +48.01% |
Volumes
marketsDaily volume
561,699
Estimated daily volume
561,699
Avg. Volume 20 sessions
400,672
Daily volume ratio
1.4
Avg. Volume 20 sessions USD
32,077,800.32
Record volume 1
4,261,721
Record volume 2
1,620,977
Record volume 3
1,551,691
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,792,370,065
Net sales (USD)
857,520,000
Number of employees
2,294
Sales / Employee (USD)
373,810
Free-Float
98.35%
Free-Float capitalization (USD)
3,729,885,797
Average Daily Capital Traded
0.85%
Indicators
Moving average 5 days
78.87
Moving average 20 days
81.42
Moving average 50 days
83.01
Moving average 100 days
82.23
Price spread / (MMA5)
-1.49%
Price spread / (MMA20)
+1.70%
Price spread / (MMA50)
+3.68%
Price spread / (MMA100)
+2.71%
RSI 9 days
37.92
RSI 14 days
38.54
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.43% | -1.40% | +16.21% | +65.24% | 3.79B | |
| -0.24% | -3.11% | +8.07% | +131.19% | 884B | |
| -3.31% | -0.80% | +30.10% | +97.75% | 415B | |
| +0.04% | -5.20% | +6.48% | +101.31% | 376B | |
| -2.56% | -0.84% | +24.47% | +121.23% | 357B | |
| -2.70% | +0.21% | +29.12% | +116.18% | 328B | |
| +0.36% | -4.63% | +38.19% | +125.41% | 327B | |
| -2.71% | -1.00% | +38.97% | +116.06% | 303B | |
| +0.38% | -2.35% | +36.43% | +140.54% | 271B | |
| -1.17% | -4.58% | +55.88% | +175.16% | 253B | |
| Average | -0.92% | -2.22% | +28.39% | +119.01% | 351.64B | |
| Weighted average by Cap. | -1.08% | -2.14% | +25.22% | +123.61% |
Historical Quotes: Independent Bank Corp.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
712a98b2a59.ikQIvMn7KpC7eIGObwnS313lWQZo8YhZdTC39PWGfLY.vDZm5pOKTOHQC87WXDymimmUFWABwMtoHX7vnsP-TdTJLmz2-a5v9t0xuQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 80.06 | 67,680 | 408,458 |
| 23:59:55 | 80.06 | 100 | 340,778 |
| 23:59:54 | 80.03 | 100 | 340,678 |
| 23:59:54 | 80.10 | 100 | 340,578 |
| 23:59:54 | 80.08 | 194 | 340,478 |
| 23:59:48 | 80.10 | 100 | 340,284 |
| 23:59:47 | 80.10 | 188 | 340,184 |
| 23:59:47 | 80.08 | 152 | 339,996 |
| 23:59:47 | 80.08 | 138 | 339,844 |
| 23:59:47 | 80.10 | 110 | 339,706 |
Price Extremes
| 1 week | 76.67 |  | 80.73 |
| 1 month | 76.67 | | 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 | +9.55% | ||
| 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
