Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 81.98 | 82.46 | 81.20 | 82.24 | 1m |
| September 17, 2026 | 83.26 | 83.26 | 81.99 | 82.42 | 329,000 |
| September 16, 2026 | 83.64 | 83.81 | 81.07 | 82.48 | 448,600 |
| September 15, 2026 | 83.38 | 84.34 |
Based on reports through December 31, 2025
Independent Bank Corp. (INDB) is a public company in the financials sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2025-12-31, revenue was 1.0bn $, net income was 205.1m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:288 UNION STREET, ROCKLAND, MA, 02370, US
| 233m |
| CFGCitizens Financial Group, Inc. | 66.93 | −0.68 % | 223m |
| NTRSNorthern Trust Corporation | 177.89 | +0.54 % | 189m |
| ALLYAlly Financial Inc. | 40.07 | −131.80 % | 133m |
| FCNCAFirst Citizens BancShares, Inc. | 2,112 | −0.41 % | 128m |
| 83.38 |
| 83.64 |
| 376,300 |
| September 14, 2026 | 82.80 | 83.90 | 82.47 | 83.43 | 306,100 |
| September 11, 2026 | 83.77 | 84.02 | 81.80 | 82.74 | 275,000 |
| September 10, 2026 | 82.19 | 82.83 | 81.31 | 82.80 | 399,000 |
| September 09, 2026 | 81.79 | 82.87 | 81.74 | 82.31 | 307,400 |
| September 08, 2026 | 83.46 | 83.46 | 82.24 | 82.54 | 283,500 |
| September 04, 2026 | 82.50 | 84.02 | 82.50 | 83.90 | 217,100 |
| September 03, 2026 | 82.02 | 82.99 | 82.02 | 82.88 | 269,800 |
| September 02, 2026 | 80.39 | 82.35 | 79.87 | 81.65 | 285,400 |
| September 01, 2026 | 81.06 | 81.44 | 79.69 | 79.94 | 185,400 |
| August 31, 2026 | 81.99 | 82.06 | 81.02 | 81.18 | 147,700 |
| August 28, 2026 | 82.66 | 83.42 | 81.75 | 82.06 | 195,400 |
| August 27, 2026 | 82.27 | 82.57 | 81.08 | 82.42 | 195,000 |
| August 26, 2026 | 83.48 | 83.48 | 82.62 | 82.78 | 235,600 |
| August 25, 2026 | 83.48 | 83.74 | 82.77 | 83.19 | 303,500 |
| August 24, 2026 | 83.66 | 84.52 | 83.34 | 83.48 | 365,700 |
| August 21, 2026 | 84.00 | 84.43 | 82.82 | 83.73 | 331,700 |