Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
INDB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 47.72 | -0.97 | -1.99% | 48.68 | 48.74 | 47.15 | 379,781 |
| Jun 12 2024 | 48.69 | 1.44 | 3.05% | 48.45 | 49.43 | 48.06 | 352,991 |
| Jun 11 2024 | 47.25 | -0.53 | -1.11% | 47.31 | 47.54 | 46.60 | 310,484 |
| Jun 10 2024 | 47.78 | -1.89 | -3.81% | 49.08 | 49.08 | 47.63 | 424,600 |
| Jun 07 2024 | 49.67 | -0.32 | -0.64% | 49.26 | 50.02 | 49.175 | 162,889 |
| Jun 06 2024 | 49.99 | 0.22 | 0.44% | 49.80 | 50.2925 | 49.365 | 94,185 |
| Jun 05 2024 | 49.77 | -0.20 | -0.40% | 50.21 | 50.38 | 49.20 | 169,264 |
| Jun 04 2024 | 49.97 | -0.04 | -0.08% | 49.52 | 50.14 | 49.32 | 178,931 |
| Jun 03 2024 | 50.01 | -0.78 | -1.54% | 51.41 | 51.41 | 49.89 | 115,604 |
| May 31 2024 | 50.79 | 0.36 | 0.71% | 50.73 | 51.39 | 50.54 | 205,279 |
| May 30 2024 | 50.43 | 0.90 | 1.82% | 50.04 | 50.885 | 49.68 | 143,169 |
| May 29 2024 | 49.53 | -0.79 | -1.57% | 49.55 | 49.72 | 48.785 | 193,678 |
| May 28 2024 | 50.32 | -0.59 | -1.16% | 50.91 | 51.295 | 50.12 | 125,871 |
| May 24 2024 | 50.91 | -0.38 | -0.74% | 51.66 | 52.51 | 50.51 | 142,140 |
| May 23 2024 | 51.29 | -2.77 | -5.12% | 54.21 | 54.28 | 51.00 | 298,896 |
| May 22 2024 | 54.06 | 0.87 | 1.64% | 53.04 | 54.28 | 52.82 | 469,107 |
| May 21 2024 | 53.19 | 0.27 | 0.51% | 52.71 | 53.26 | 52.57 | 216,227 |
| May 20 2024 | 52.92 | -0.03 | -0.06% | 53.04 | 53.40 | 52.74 | 165,506 |
| May 17 2024 | 52.95 | 0.25 | 0.47% | 52.93 | 53.25 | 52.72 | 155,960 |
| May 16 2024 | 52.70 | 0.51 | 0.98% | 51.98 | 52.845 | 51.6506 | 159,773 |
| May 15 2024 | 52.19 | -0.46 | -0.87% | 53.21 | 53.24 | 52.01 | 191,022 |
| May 14 2024 | 52.65 | 0.69 | 1.33% | 52.38 | 52.76 | 51.91 | 160,292 |
| May 13 2024 | 51.96 | 0.16 | 0.31% | 52.24 | 52.54 | 51.80 | 165,178 |
| May 10 2024 | 51.80 | -0.11 | -0.21% | 51.81 | 52.21 | 51.10 | 177,746 |
| May 09 2024 | 51.91 | 0.69 | 1.35% | 51.38 | 52.06 | 51.18 | 218,269 |
| May 08 2024 | 51.22 | 0.48 | 0.95% | 50.33 | 51.29 | 50.02 | 235,821 |
| May 07 2024 | 50.74 | -0.76 | -1.48% | 51.76 | 51.86 | 50.67 | 161,362 |
| May 06 2024 | 51.50 | -0.42 | -0.81% | 51.95 | 52.31 | 51.41 | 210,172 |
| May 03 2024 | 51.92 | 0.59 | 1.15% | 52.32 | 52.32 | 51.32 | 264,608 |
| May 02 2024 | 51.33 | 0.46 | 0.90% | 51.20 | 51.58 | 50.80 | 306,716 |
| May 01 2024 | 50.87 | 0.63 | 1.25% | 50.64 | 51.965 | 50.27 | 360,089 |
| Apr 30 2024 | 50.24 | -0.86 | -1.68% | 50.55 | 51.10 | 50.10 | 205,619 |
| Apr 29 2024 | 51.10 | -1.63 | -3.09% | 52.88 | 53.44 | 51.09 | 170,464 |
| Apr 26 2024 | 52.73 | 0.38 | 0.73% | 52.15 | 53.15 | 52.15 | 257,439 |
| Apr 25 2024 | 52.35 | -0.57 | -1.08% | 52.24 | 52.60 | 50.98 | 317,661 |
| Apr 24 2024 | 52.92 | 0.70 | 1.34% | 51.69 | 53.155 | 50.791 | 459,407 |
| Apr 23 2024 | 52.22 | 1.43 | 2.82% | 50.92 | 52.69 | 50.63 | 358,585 |
| Apr 22 2024 | 50.79 | 0.23 | 0.45% | 50.38 | 50.99 | 49.96 | 249,035 |
| Apr 19 2024 | 50.56 | 1.11 | 2.24% | 47.84 | 50.77 | 47.84 | 419,384 |
| Apr 18 2024 | 49.45 | 0.92 | 1.90% | 48.95 | 49.61 | 48.59 | 224,676 |
| Apr 17 2024 | 48.53 | 0.06 | 0.12% | 49.00 | 49.5368 | 48.52 | 229,059 |
| Apr 16 2024 | 48.47 | -0.23 | -0.47% | 48.14 | 48.6525 | 47.685 | 210,751 |
| Apr 15 2024 | 48.70 | 0.06 | 0.12% | 48.74 | 49.15 | 47.83 | 256,585 |
| Apr 12 2024 | 48.64 | 0.43 | 0.89% | 47.83 | 48.65 | 47.60 | 306,070 |
| Apr 11 2024 | 48.21 | 0.72 | 1.52% | 47.73 | 48.41 | 47.27 | 357,308 |
| Apr 10 2024 | 47.49 | -2.50 | -5.00% | 48.39 | 48.47 | 46.802 | 320,980 |
| Apr 09 2024 | 49.99 | 0.31 | 0.62% | 49.94 | 50.49 | 49.86 | 409,663 |
| Apr 08 2024 | 49.68 | 0.49 | 1.00% | 49.33 | 50.20 | 49.33 | 120,355 |
| Apr 05 2024 | 49.19 | -0.27 | -0.55% | 49.30 | 49.64 | 48.72 | 140,902 |
| Apr 04 2024 | 49.46 | -0.14 | -0.28% | 50.34 | 50.90 | 49.30 | 706,576 |
| Apr 03 2024 | 49.60 | -0.42 | -0.84% | 49.56 | 50.33 | 49.4928 | 275,391 |
| Apr 02 2024 | 50.02 | -0.78 | -1.54% | 50.08 | 50.585 | 49.47 | 241,833 |
| Apr 01 2024 | 50.80 | -1.22 | -2.35% | 52.47 | 52.61 | 50.44 | 180,208 |
| Mar 28 2024 | 52.02 | -0.67 | -1.27% | 52.19 | 52.65 | 51.74 | 370,417 |
| Mar 27 2024 | 52.69 | 1.97 | 3.88% | 51.17 | 52.72 | 50.97 | 211,733 |
| Mar 26 2024 | 50.72 | -0.63 | -1.23% | 51.50 | 52.47 | 50.55 | 185,696 |
| Mar 25 2024 | 51.35 | 0.63 | 1.24% | 50.60 | 52.00 | 50.60 | 310,760 |
| Mar 22 2024 | 50.72 | -0.71 | -1.38% | 51.93 | 51.93 | 50.48 | 177,980 |
| Mar 21 2024 | 51.43 | 0.20 | 0.39% | 51.38 | 52.30 | 51.34 | 212,009 |
| Mar 20 2024 | 51.23 | 1.88 | 3.81% | 48.95 | 51.77 | 48.89 | 186,802 |
| Mar 19 2024 | 49.35 | -0.08 | -0.16% | 49.43 | 50.00 | 49.21 | 153,154 |
| Mar 18 2024 | 49.43 | -0.50 | -1.00% | 49.97 | 50.57 | 49.30 | 176,131 |
