Range Low Price High Price Comment
30 days $61.53 $77.23 Thursday, 5th Dec 2024 INDB stock ended at $71.43. This is 1.26% less than the trading day before Wednesday, 4th Dec 2024. During the day the stock fluctuated 2.09% from a day low at $71.39 to a day high of $72.88.
90 days $56.29 $77.23
52 weeks $45.11 $77.23

Historical Independent Bank Corp. prices

Date Open High Low Close Volume
Dec 05, 2024 $72.54 $72.88 $71.39 $71.43 114 538
Dec 04, 2024 $71.83 $72.51 $71.29 $72.34 174 664
Dec 03, 2024 $72.68 $73.22 $71.36 $71.58 115 136
Dec 02, 2024 $72.53 $73.50 $71.42 $72.67 188 609
Nov 29, 2024 $73.72 $74.35 $71.88 $72.39 101 644
Nov 27, 2024 $74.14 $75.14 $72.94 $72.99 115 282
Nov 26, 2024 $74.49 $74.50 $73.30 $73.36 139 496
Nov 25, 2024 $75.20 $77.23 $74.79 $74.97 287 902
Nov 22, 2024 $72.63 $74.40 $72.63 $73.98 148 946
Nov 21, 2024 $71.21 $72.95 $70.76 $72.14 233 288
Nov 20, 2024 $70.58 $70.86 $69.92 $70.81 110 540
Nov 19, 2024 $70.28 $71.20 $70.05 $70.79 106 676
Nov 18, 2024 $72.13 $72.85 $71.51 $71.64 164 399
Nov 15, 2024 $72.30 $73.11 $70.69 $72.22 201 665
Nov 14, 2024 $72.85 $73.37 $71.52 $71.89 132 408
Nov 13, 2024 $74.41 $74.88 $72.76 $72.85 172 141
Nov 12, 2024 $73.80 $75.06 $73.27 $73.74 214 986
Nov 11, 2024 $73.00 $75.60 $72.59 $74.10 217 057
Nov 08, 2024 $71.55 $72.77 $70.14 $72.09 242 204
Nov 07, 2024 $72.13 $73.25 $70.24 $70.61 468 084
Nov 06, 2024 $68.34 $73.25 $68.34 $72.93 581 886
Nov 05, 2024 $61.92 $63.29 $61.53 $63.20 154 678
Nov 04, 2024 $62.33 $63.66 $61.10 $61.84 126 258
Nov 01, 2024 $63.43 $63.64 $62.13 $62.60 136 536
Oct 31, 2024 $64.09 $64.35 $62.82 $62.90 127 877

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use INDB stock historical prices to predict future price movements?
Trend Analysis: Examine the INDB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the INDB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT INDEPENDENT BANK CORP.
Independent Bank .
Independent Bank Corp. operates as the bank holding company for Rockland Trust Company that provides commercial banking products and services to individuals and small-to-medium sized businesses primarily in Massachusetts. The company accepts interest checking, money market, and savings accounts, as well as demand deposits and time certificates of deposit. It also offers commercial and industrial, commercial real estate and construction, small bus...
GOLDEN STAR
Ticker Change Signal Date
SMAR
$56.02
0.196% Dec 03
G
GOF
$15.83
0.790% Dec 02
QSR
$69.61
0.165% Nov 29
HP
$34.63
0.462% Nov 29
B
BSCO
$21.11
0.0947% Nov 27

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE