EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, INDB:

10 Sep 2025
LAST:

69.31

CHANGE:
 0.54		OPEN:
69.70		HIGH:
70.41		ASK:
93.20		VOLUME:
254.8K
CHG(%):
0.77		PREV:
69.85		LOW:
69.14		BID:
52.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Sep 2569.7070.4169.1469.31254.8K
09 Sep 2570.7371.3169.6269.85251.3K
08 Sep 2571.1471.7070.0571.00201.9K
05 Sep 2572.2973.1270.8671.09358.8K
04 Sep 2570.8672.1570.5872.05279K
03 Sep 2570.5671.4768.0770.53242.4K
02 Sep 2570.7771.3070.1971.05217.5K
29 Aug 2571.8372.3571.4371.51210.7K
28 Aug 2572.1672.5671.2171.69205K
27 Aug 2570.9472.4770.9371.94252.5K

COMPANY PROFILE

Name:
About: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 in the United States. The company provides interest checking, money market, and savings accounts, as well as demand deposits and time certificates of deposit. It offers commercial real estate and construction, commercial and industrial, small business, secured and unsecured commercial, and consumer real estate loans; term loans and revolving/nonrevolving lines of credit; overdraft protection and letters of credit; and residential mortgages and home equity loans and lines. In addition, the company provides cash management services, such as ACH transaction processing, positive pay, and remote deposit services; investment management and trust services to individuals, institutions, small businesses, and charitable institutions; mobile, online, and telephone banking; estate settlement, financial planning, tax services, and other services; automated teller machines; debit and credit cards; and mutual fund and unit investment trust shares, third party model portfolios, general securities, fixed and variable annuities, and life insurance products, as well as advisory platforms. Further, it invests in low-income housing tax credit projects; holds, maintains, and disposes foreclosed properties; and operates as an investment advisor. The company was founded in 1907 and is headquartered in Rockland, Massachusetts.
Address:288 Union Street, Rockland, MA, United States, 02370
Website:https://www.rocklandtrust.com
CUSIP:453836108
CIK:0000776901
ISIN:US4538361084
FIGI:BBG000BM0597
LEI:549300C5K3W8THR3GE10

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:15.06
DivYield:0.03
Div/Share:2.32
Price to Book:1.09
Price to Sales:5.02
Shares:49.92M
Market Cap:3.46B

TECHNICAL INDICATORS

MA5:70.66
MA10:71.00
MA20:69.63
MA50:67.25
MA100:64.64
MA200:65.05
STO14:38.18
RSI14:58.85
WPR14:-53.83
MTM14:2.35
ROC14:0.04
ATR:1.94
Week High:73.12
Week Low:68.07
Month High:73.12
Month Low:63.25
Year High:77.23
Year Low:52.15
Volatility:18.28

RECENT DIVIDENDS

Date Amount
30 Jun 2025$0.59
31 Mar 2025$0.59
30 Dec 2024$0.57
30 Sep 2024$0.57
01 Jul 2024$0.57
28 Mar 2024$0.57
22 Dec 2023$0.55
29 Sep 2023$0.55
23 Jun 2023$0.55
24 Mar 2023$0.55