$INDB: Independent Bank Corp. - Common Stock
2025-06-10 INDB 2025-06-10 22:04:43 0.00 0.00 1.41% 2025-06-11 INDB 2025-06-11 04:01:59 0.00 3.00 1.41% INDB 2025-06-11 05:01:28 73.24 58.11 1.41% INDB 2025-06-11 06:01:58 65.94 58.11 1.41% INDB 2025-06-11 07:01:22 73.24 58.11 1.41% INDB 2025-06-11 08:02:00 105.00 57.00 1.41% INDB 2025-06-11 09:01:25 85.17 57.00 1.41% INDB 2025-06-11 10:02:04 66.20 65.94 0.70% INDB 2025-06-11 11:01:25 65.72 65.53 0.00% INDB 2025-06-11 12:01:58 65.22 65.12 -0.63% INDB 2025-06-11 13:01:23 65.26 65.17 -0.56% INDB 2025-06-11 14:01:57 65.32 65.25 -0.51% INDB 2025-06-11 15:01:23 65.15 65.01 -0.82% INDB 2025-06-11 16:01:57 70.00 57.00 -0.65% INDB 2025-06-11 17:01:20 66.49 63.94 -0.64% INDB 2025-06-11 18:01:56 67.59 61.11 -0.64% INDB 2025-06-11 20:01:55 0.00 0.00 -0.64% 2025-06-12 INDB 2025-06-12 04:02:00 0.00 3.00 -0.64% INDB 2025-06-12 05:01:27 72.00 57.00 -0.64% INDB 2025-06-12 08:02:04 104.32 57.00 -0.64% INDB 2025-06-12 09:01:27 65.20 64.68 -0.64% INDB 2025-06-12 10:02:01 65.00 64.83 -0.35% INDB 2025-06-12 11:01:25 65.00 64.90 -0.30% INDB 2025-06-12 12:02:03 64.83 64.68 -0.69% INDB 2025-06-12 13:01:22 64.90 64.84 -0.44% INDB 2025-06-12 14:01:59 65.05 64.97 -0.23% INDB 2025-06-12 15:01:25 65.26 65.20 0.06% INDB 2025-06-12 16:01:55 66.55 63.98 0.08% INDB 2025-06-12 18:01:59 84.77 61.13 0.08% INDB 2025-06-12 20:01:57 0.00 0.00 0.08% 2025-06-13 INDB 2025-06-13 04:02:02 0.00 3.00 0.08% INDB 2025-06-13 05:10:24 71.61 57.00 0.08% INDB 2025-06-13 12:01:58 64.39 64.31 -1.33% INDB 2025-06-13 13:01:27 64.41 64.29 -1.29% INDB 2025-06-13 14:02:03 64.20 64.12 -1.63% INDB 2025-06-13 15:01:28 63.91 63.81 -2.10% INDB 2025-06-13 16:02:05 64.71 62.22 -2.75% INDB 2025-06-13 17:01:24 64.71 62.22 -2.74% INDB 2025-06-13 18:02:01 101.42 57.00 -2.74% INDB 2025-06-13 20:02:03 0.00 0.00 -2.74% 2025-06-16 INDB 2025-06-16 04:01:57 0.00 46.07 -2.74% INDB 2025-06-16 05:01:29 71.45 57.00 -2.74% INDB 2025-06-16 08:02:01 101.72 58.15 -2.74% INDB 2025-06-16 09:01:28 82.44 58.21 -2.74% INDB 2025-06-16 10:02:07 63.97 63.69 0.55% INDB 2025-06-16 11:01:25 64.27 64.08 1.13% INDB 2025-06-16 12:01:59 63.98 63.86 0.74% INDB 2025-06-16 13:01:27 63.79 63.71 0.40% INDB 2025-06-16 14:02:02 63.47 63.38 0.00% INDB 2025-06-16 15:01:25 63.38 63.31 -0.18% INDB 2025-06-16 16:02:00 70.00 45.00 -1.03% INDB 2025-06-16 17:01:22 63.95 61.49 -1.06% INDB 2025-06-16 18:02:00 100.64 57.00 -1.06% INDB 2025-06-16 20:01:56 0.00 0.00 -1.06% 2025-06-17 INDB 2025-06-17 05:01:54 62.52 57.00 -1.06% INDB 2025-06-17 06:02:01 69.46 57.00 -1.06% INDB 2025-06-17 08:01:58 100.33 62.09 -1.06% INDB 2025-06-17 09:01:20 80.56 57.00 -1.06% INDB 2025-06-17 10:02:00 62.73 62.42 -0.20% INDB 2025-06-17 11:01:22 62.04 61.98 -1.10% INDB 2025-06-17 12:02:02 61.62 61.55 -1.78% INDB 2025-06-17 13:01:26 61.60 61.51 -1.80% INDB 2025-06-17 14:02:00 61.42 61.34 -2.10% INDB 2025-06-17 15:01:29 61.42 61.38 -2.08% INDB 2025-06-17 16:01:57 70.00 60.87 -2.29% INDB 2025-06-17 17:01:22 62.47 60.07 -2.31% INDB 2025-06-17 18:01:58 86.95 57.14 -2.31% INDB 2025-06-17 20:02:00 0.00 0.00 -2.31% 2025-06-18 INDB 2025-06-18 04:02:01 0.00 3.00 -2.31% INDB 2025-06-18 05:01:31 68.65 57.00 -2.31% INDB 2025-06-18 08:02:00 98.01 57.00 -2.31% INDB 2025-06-18 09:01:29 61.56 57.00 -2.31% INDB 2025-06-18 10:02:01 61.38 61.20 0.06% INDB 2025-06-18 11:01:31 61.87 61.79 0.91% INDB 2025-06-18 12:01:57 62.11 61.97 1.20% INDB 2025-06-18 13:01:24 61.80 61.74 0.85% INDB 2025-06-18 14:02:01 62.14 61.90 1.20% INDB 2025-06-18 15:01:31 61.53 61.35 0.33% INDB 2025-06-18 16:02:07 70.00 0.00 0.00% INDB 2025-06-18 17:01:26 62.42 60.08 0.00% INDB 2025-06-18 18:01:57 70.52 57.00 0.00% INDB 2025-06-18 20:02:02 0.00 0.00 0.00% 2025-06-20 INDB 2025-06-20 05:01:19 68.39 57.00 0.00% INDB 2025-06-20 07:01:27 98.01 57.00 0.00% INDB 2025-06-20 09:01:21 79.53 57.00 0.00% INDB 2025-06-20 10:02:01 61.96 61.84 1.09% INDB 2025-06-20 11:01:25 61.53 61.39 0.24% INDB 2025-06-20 12:01:58 61.00 60.86 -0.62% INDB 2025-06-20 13:01:22 61.03 60.95 -0.42% INDB 2025-06-20 14:02:02 60.69 60.60 -1.01% INDB 2025-06-20 15:01:23 61.08 61.01 -0.29% INDB 2025-06-20 16:10:37 62.27 59.88 -0.31% INDB 2025-06-20 17:08:56 61.50 60.77 -0.31% INDB 2025-06-20 18:11:45 61.51 60.77 -0.31% INDB 2025-06-20 19:01:37 61.53 60.80 -0.31% INDB 2025-06-20 20:01:52 0.00 0.00 -0.31% 2025-06-23 INDB 2025-06-23 04:01:58 64.75 57.18 -0.31% INDB 2025-06-23 07:01:23 68.19 55.79 -0.31% INDB 2025-06-23 09:06:33 78.52 52.13 -0.31% INDB 2025-06-23 10:03:35 61.78 61.63 1.13% INDB 2025-06-23 11:01:45 61.38 61.27 0.38% INDB 2025-06-23 12:01:37 61.04 60.97 -0.10% INDB 2025-06-23 13:01:46 60.72 60.62 -0.64% INDB 2025-06-23 14:01:42 61.78 61.70 1.06% INDB 2025-06-23 15:01:42 62.00 61.93 1.52% INDB 2025-06-23 16:01:41 70.00 57.00 2.58% INDB 2025-06-23 17:01:43 63.87 61.40 2.59% INDB 2025-06-23 18:01:39 63.00 62.25 2.59% INDB 2025-06-23 19:01:41 87.25 62.64 2.59% INDB 2025-06-23 20:01:36 0.00 0.00 2.59% 2025-06-24 INDB 2025-06-24 04:01:52 0.00 3.00 2.59% INDB 2025-06-24 05:01:28 70.76 57.52 2.59% INDB 2025-06-24 06:01:55 70.76 56.20 2.59% INDB 2025-06-24 08:01:52 100.20 52.39 2.59% INDB 2025-06-24 09:01:28 80.98 52.13 2.59% INDB 2025-06-24 10:01:50 63.52 63.20 1.29% INDB 2025-06-24 11:01:30 64.10 63.90 2.24% INDB 2025-06-24 12:01:51 63.64 63.48 1.52% INDB 2025-06-24 13:01:38 63.46 63.35 1.24% INDB 2025-06-24 14:01:52 63.31 63.25 1.03% INDB 2025-06-24 15:01:29 63.23 63.15 0.88% INDB 2025-06-24 16:01:59 70.00 57.00 0.13% INDB 2025-06-24 17:01:33 63.90 61.50 0.13% INDB 2025-06-24 18:01:57 89.20 58.72 0.13% INDB 2025-06-24 20:01:50 0.00 0.00 0.13% 2025-06-25 INDB 2025-06-25 04:01:47 0.00 3.00 0.13% INDB 2025-06-25 05:01:31 70.19 57.00 0.13% INDB 2025-06-25 08:01:52 100.33 57.00 0.13% INDB 2025-06-25 09:01:32 81.17 57.00 0.13% INDB 2025-06-25 10:01:55 62.58 62.27 -0.40% INDB 2025-06-25 11:01:33 62.20 62.10 -0.85% INDB 2025-06-25 12:01:55 62.22 62.15 -0.85% INDB 2025-06-25 13:01:32 62.06 61.95 -1.12% INDB 2025-06-25 14:01:53 62.15 62.10 -0.93% INDB 2025-06-25 15:01:29 61.86 61.82 -1.37% INDB 2025-06-25 16:01:51 75.97 57.00 -1.26% INDB 2025-06-25 17:01:31 62.95 60.59 -1.26% INDB 2025-06-25 18:01:51 68.86 57.73 -1.26% INDB 2025-06-25 20:01:47 0.00 0.00 -1.26% 2025-06-26 INDB 2025-06-26 04:02:04 0.00 3.00 -1.26% INDB 2025-06-26 05:01:32 69.19 57.00 -1.26% INDB 2025-06-26 08:01:56 82.46 57.00 -1.26% INDB 2025-06-26 09:01:32 79.64 57.00 -1.26% INDB 2025-06-26 10:01:56 62.37 62.04 0.57% INDB 2025-06-26 11:01:27 62.61 62.45 1.20% INDB 2025-06-26 12:01:57 62.38 62.26 0.81% INDB 2025-06-26 13:01:33 62.82 62.72 1.55% INDB 2025-06-26 14:01:55 62.99 62.88 1.88% INDB 2025-06-26 15:01:29 63.29 63.23 2.34% INDB 2025-06-26 16:01:52 70.00 45.00 3.08% INDB 2025-06-26 17:01:28 64.91 62.47 3.12% INDB 2025-06-26 18:02:03 69.83 60.36 3.12% INDB 2025-06-26 20:01:56 0.00 0.00 3.12% 2025-06-27 INDB 2025-06-27 05:00:43 71.51 57.00 3.12% INDB 2025-06-27 08:00:50 100.92 57.00 3.12% INDB 2025-06-27 09:00:38 65.22 63.58 3.12% INDB 2025-06-27 10:00:46 64.00 63.84 0.47% INDB 2025-06-27 11:00:39 64.19 64.03 0.70% INDB 2025-06-27 12:00:45 63.61 63.52 -0.16% INDB 2025-06-27 13:00:37 63.68 63.62 -0.05% INDB 2025-06-27 14:00:44 63.48 63.20 -0.49% INDB 2025-06-27 15:00:49 63.24 63.13 -0.81% INDB 2025-06-27 16:00:43 63.66 63.62 -0.10% INDB 2025-06-27 17:00:36 64.84 62.40 -0.11% INDB 2025-06-27 18:00:35 82.04 60.32 -0.11% INDB 2025-06-27 21:00:36 0.00 0.00 -0.11% 2025-06-30 INDB 2025-06-30 05:00:42 70.87 56.20 -0.11% INDB 2025-06-30 07:00:41 70.87 63.04 -0.11% INDB 2025-06-30 08:00:44 99.60 52.13 -0.11% INDB 2025-06-30 09:00:42 82.35 52.13 -0.11% INDB 2025-06-30 10:00:43 63.69 63.52 0.91% INDB 2025-06-30 11:00:39 62.97 62.86 -0.25% INDB 2025-06-30 12:00:41 62.77 62.68 -0.47% INDB 2025-06-30 13:00:40 63.04 62.92 -0.06% INDB 2025-06-30 14:00:50 62.82 62.71 -0.44% INDB 2025-06-30 15:00:39 63.28 63.22 0.38% INDB 2025-06-30 16:00:49 62.88 62.85 -0.28% INDB 2025-06-30 17:00:43 64.13 61.67 -1.17% INDB 2025-06-30 18:00:50 66.40 52.13 -1.17% INDB 2025-06-30 21:00:36 0.00 0.00 -1.17% 2025-07-01 INDB 2025-07-01 05:00:42 70.21 57.00 -1.17% INDB 2025-07-01 08:00:46 68.38 57.00 -1.17% INDB 2025-07-01 10:00:40 63.29 62.85 0.44% INDB 2025-07-01 11:00:41 64.05 63.94 1.81% INDB 2025-07-01 12:00:41 65.10 64.94 3.51% INDB 2025-07-01 13:00:41 65.24 65.05 3.59% INDB 2025-07-01 14:00:52 65.48 65.34 3.93% INDB 2025-07-01 15:00:42 65.46 65.34 3.95% INDB 2025-07-01 16:00:43 65.37 65.36 3.95% INDB 2025-07-01 17:00:44 66.63 64.06 3.91% INDB 2025-07-01 18:00:42 70.00 57.00 3.91% INDB 2025-07-01 21:00:38 0.00 0.00 3.91% 2025-07-02 INDB 2025-07-02 05:00:43 73.57 58.29 3.91% INDB 2025-07-02 07:00:37 103.40 58.29 3.91% INDB 2025-07-02 08:00:45 103.40 57.00 3.91% INDB 2025-07-02 09:00:41 84.32 57.00 3.91% INDB 2025-07-02 10:00:45 65.63 65.34 0.21% INDB 2025-07-02 11:00:38 65.99 65.89 0.91% INDB 2025-07-02 12:00:42 66.23 66.19 1.43% INDB 2025-07-02 13:00:42 66.16 66.11 1.30% INDB 2025-07-02 14:00:51 66.17 66.12 1.30% INDB 2025-07-02 15:00:39 66.19 66.12 1.30% INDB 2025-07-02 16:00:44 66.20 66.17 1.35% INDB 2025-07-02 17:00:46 67.46 64.87 1.25% INDB 2025-07-02 18:00:46 70.00 57.00 1.25% INDB 2025-07-02 21:00:50 0.00 0.00 1.25% 2025-07-03 INDB 2025-07-03 05:00:43 74.24 58.90 1.25% INDB 2025-07-03 06:00:49 74.63 58.90 1.25% INDB 2025-07-03 08:00:53 83.86 57.00 1.25% INDB 2025-07-03 10:00:46 67.40 67.26 1.78% INDB 2025-07-03 11:00:45 67.45 67.33 1.97% INDB 2025-07-03 12:00:45 67.02 66.92 1.32% INDB 2025-07-03 13:00:40 67.00 66.97 1.29% INDB 2025-07-03 14:00:41 67.30 66.53 1.19% INDB 2025-07-03 15:00:42 67.28 66.50 1.19% INDB 2025-07-03 18:00:44 0.00 0.00 1.19% 2025-07-07 INDB 2025-07-07 05:00:51 74.48 59.01 1.19% INDB 2025-07-07 07:00:42 66.94 59.01 1.19% INDB 2025-07-07 08:00:46 66.94 66.28 1.19% INDB 2025-07-07 10:00:50 67.57 67.31 0.95% INDB 2025-07-07 11:00:52 66.58 66.47 -0.51% INDB 2025-07-07 12:00:44 66.28 66.17 -1.01% INDB 2025-07-07 13:00:38 65.67 65.61 -1.90% INDB 2025-07-07 14:00:45 65.90 65.81 -1.62% INDB 2025-07-07 15:00:36 65.78 65.73 -1.74% INDB 2025-07-07 16:00:44 65.27 65.22 -2.52% INDB 2025-07-07 17:00:45 75.98 52.13 -2.49% INDB 2025-07-07 21:00:39 0.00 0.00 -2.49% 2025-07-08 INDB 2025-07-08 05:00:48 73.19 58.05 -2.49% INDB 2025-07-08 08:00:43 75.98 52.13 -2.49% INDB 2025-07-08 09:00:42 70.00 65.04 -2.49% INDB 2025-07-08 10:00:42 66.09 65.89 1.11% INDB 2025-07-08 11:00:39 65.80 65.69 0.75% INDB 2025-07-08 12:00:42 66.25 66.19 1.45% INDB 2025-07-08 13:00:42 66.80 66.70 2.30% INDB 2025-07-08 14:00:43 66.97 66.86 2.52% INDB 2025-07-08 15:00:44 66.78 66.70 2.20% INDB 2025-07-08 16:00:47 66.40 66.36 1.66% INDB 2025-07-08 17:00:48 67.60 65.06 1.65% INDB 2025-07-08 18:00:50 68.00 66.01 1.65% INDB 2025-07-08 19:00:45 68.00 52.13 1.65% INDB 2025-07-08 21:00:45 0.00 0.00 1.65% 2025-07-09 INDB 2025-07-09 05:00:42 73.46 59.19 1.65% INDB 2025-07-09 08:00:45 67.99 59.19 1.65% INDB 2025-07-09 09:00:42 66.99 66.34 1.65% INDB 2025-07-09 10:00:45 66.90 66.81 0.83% INDB 2025-07-09 11:00:42 66.38 66.26 -0.11% INDB 2025-07-09 12:00:45 66.45 66.34 0.11% INDB 2025-07-09 13:00:42 66.42 66.31 0.02% INDB 2025-07-09 14:00:46 66.67 66.56 0.49% INDB 2025-07-09 15:00:40 66.40 66.29 0.08% INDB 2025-07-09 16:00:49 66.78 66.73 0.66% INDB 2025-07-09 17:00:44 73.81 65.48 0.65% INDB 2025-07-09 18:00:44 73.81 52.13 0.65% INDB 2025-07-09 21:00:41 0.00 0.00 0.65% 2025-07-10 INDB 2025-07-10 05:00:52 73.89 64.51 0.65% INDB 2025-07-10 07:00:45 73.89 66.23 0.65% INDB 2025-07-10 08:00:48 67.23 59.62 0.65% INDB 2025-07-10 09:00:47 67.87 66.20 0.65% INDB 2025-07-10 10:00:46 67.10 66.73 -0.05% INDB 2025-07-10 11:00:43 67.56 67.37 1.07% INDB 2025-07-10 12:00:40 67.45 67.40 1.03% INDB 2025-07-10 13:00:41 67.58 67.53 1.19% INDB 2025-07-10 14:00:46 67.62 67.45 1.24% INDB 2025-07-10 15:00:42 67.19 67.11 0.60% INDB 2025-07-10 16:00:48 67.47 67.42 1.03% INDB 2025-07-10 17:00:46 70.00 66.11 0.97% INDB 2025-07-10 18:00:51 70.00 67.08 0.48% INDB 2025-07-10 20:00:45 67.74 67.08 0.48% INDB 2025-07-10 21:00:42 0.00 0.00 0.48%