Independent Bank Corporation (IBCP)

Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	33.21	33.58	33.06	33.34	33.34	0.21%	109,267
Feb 26, 2025	33.24	33.82	32.91	33.27	33.27	-0.81%	120,459
Feb 25, 2025	32.71	34.20	32.66	33.54	33.54	0.45%	146,724
Feb 24, 2025	33.84	34.51	33.30	33.39	33.39	-0.30%	221,056
Feb 21, 2025	34.92	34.99	33.49	33.49	33.49	-3.04%	137,059
Feb 20, 2025	34.65	34.74	34.21	34.54	34.54	-0.63%	126,506
Feb 19, 2025	34.61	35.11	34.57	34.76	34.76	-1.00%	131,551
Feb 18, 2025	35.06	35.33	34.32	35.11	35.11	-	112,317
Feb 14, 2025	35.83	36.17	35.06	35.11	35.11	-1.76%	101,903
Feb 13, 2025	35.67	35.90	35.13	35.74	35.74	0.93%	89,747
Feb 12, 2025	35.85	35.97	35.33	35.41	35.41	-2.96%	73,166
Feb 11, 2025	35.83	36.49	35.83	36.49	36.49	1.33%	71,554
Feb 10, 2025	36.16	36.41	35.15	36.01	36.01	-0.61%	79,332
Feb 7, 2025	36.75	37.01	35.47	36.23	36.23	-2.24%	99,982
Feb 6, 2025	36.58	37.13	35.98	37.06	37.06	2.15%	85,055
Feb 5, 2025	36.19	36.41	35.89	36.28	36.28	0.36%	99,944
Feb 4, 2025	35.27	36.15	34.15	36.15	36.15	1.43%	75,086
Feb 3, 2025	35.29	36.18	34.82	35.64	35.39	-2.09%	98,150
Jan 31, 2025	36.40	36.88	36.14	36.40	36.14	0.05%	133,142
Jan 30, 2025	36.42	36.53	35.85	36.38	36.12	1.20%	86,133
Jan 29, 2025	35.96	36.47	35.36	35.95	35.69	-0.83%	102,025
Jan 28, 2025	35.62	36.29	35.53	36.25	35.99	1.71%	91,815
Jan 27, 2025	35.68	36.25	35.56	35.64	35.39	0.11%	274,378
Jan 24, 2025	35.26	36.30	35.02	35.60	35.35	1.02%	181,857
Jan 23, 2025	35.14	36.64	34.50	35.24	34.99	1.26%	187,237
Jan 22, 2025	35.18	35.48	34.38	34.80	34.55	-1.86%	134,207
Jan 21, 2025	34.66	35.82	34.66	35.46	35.21	3.02%	188,455
Jan 17, 2025	35.20	35.25	34.25	34.42	34.17	-1.29%	210,840
Jan 16, 2025	34.66	35.02	34.37	34.87	34.62	-0.09%	100,804
Jan 15, 2025	34.90	35.16	34.20	34.90	34.65	2.80%	86,170
Jan 14, 2025	33.13	34.21	32.38	33.95	33.71	3.35%	300,991
Jan 13, 2025	32.49	33.10	32.49	32.85	32.62	0.31%	201,029
Jan 10, 2025	33.30	33.35	32.33	32.75	32.52	-2.70%	104,471
Jan 8, 2025	33.39	33.92	32.87	33.66	33.42	0.36%	147,835
Jan 7, 2025	34.26	34.51	33.30	33.54	33.30	-1.99%	128,783
Jan 6, 2025	34.53	34.85	34.14	34.22	33.98	-0.85%	73,065
Jan 3, 2025	34.53	35.39	33.96	34.52	34.27	0.42%	96,888
Jan 2, 2025	35.17	35.38	34.11	34.37	34.13	-1.32%	81,243
Dec 31, 2024	35.00	35.15	34.47	34.83	34.58	0.26%	75,642
Dec 30, 2024	34.53	34.97	34.03	34.74	34.49	0.14%	57,319
Dec 27, 2024	35.06	35.38	34.36	34.69	34.44	-1.95%	137,441
Dec 26, 2024	35.10	36.05	34.80	35.38	35.13	0.28%	35,454
Dec 24, 2024	35.20	35.39	34.61	35.28	35.03	0.57%	39,320
Dec 23, 2024	34.98	35.31	34.61	35.08	34.83	-0.17%	65,750
Dec 20, 2024	34.51	35.78	34.51	35.14	34.89	0.46%	211,581
Dec 19, 2024	35.94	36.65	34.81	34.98	34.73	-1.38%	78,838
Dec 18, 2024	37.77	38.04	35.27	35.47	35.22	-4.93%	140,839
Dec 17, 2024	37.89	38.10	36.95	37.31	37.04	-2.05%	127,046
Dec 16, 2024	37.98	38.30	37.67	38.09	37.82	0.32%	47,949
Dec 13, 2024	37.67	38.05	37.04	37.97	37.70	0.82%	62,909
Dec 12, 2024	38.02	38.13	37.33	37.66	37.39	-1.21%	49,049
Dec 11, 2024	38.33	38.91	37.74	38.12	37.85	0.85%	92,044
Dec 10, 2024	37.57	38.41	36.78	37.80	37.53	1.37%	64,283
Dec 9, 2024	37.97	38.33	37.29	37.29	37.02	-1.92%	56,954
Dec 6, 2024	38.34	38.38	37.43	38.02	37.75	-0.18%	54,243
Dec 5, 2024	38.41	38.87	37.98	38.09	37.82	-0.42%	60,171
Dec 4, 2024	37.63	38.30	37.42	38.25	37.98	1.49%	52,457
Dec 3, 2024	37.73	38.27	37.35	37.69	37.42	-0.29%	70,154
Dec 2, 2024	37.61	38.31	37.21	37.80	37.53	0.45%	69,712
Nov 29, 2024	37.96	38.11	37.27	37.63	37.36	-0.82%	53,142
Nov 27, 2024	38.71	39.22	37.86	37.94	37.67	-0.89%	68,879
Nov 26, 2024	38.46	38.54	37.95	38.28	38.01	-1.52%	75,855
Nov 25, 2024	38.88	40.32	36.67	38.87	38.59	0.96%	109,633
Nov 22, 2024	38.24	38.70	37.97	38.50	38.23	2.07%	61,278
Nov 21, 2024	37.26	38.04	37.20	37.72	37.45	1.75%	59,494
Nov 20, 2024	37.05	37.34	36.54	37.07	36.81	-0.59%	63,424
Nov 19, 2024	36.47	37.37	36.24	37.29	37.02	0.78%	46,036
Nov 18, 2024	37.75	37.90	36.98	37.00	36.74	-1.96%	57,921
Nov 15, 2024	38.21	38.59	37.13	37.74	37.47	-0.47%	74,957
Nov 14, 2024	38.45	38.45	37.68	37.92	37.65	-0.60%	66,923
Nov 13, 2024	38.96	39.46	38.01	38.15	37.88	-0.99%	200,663
Nov 12, 2024	38.62	39.52	38.43	38.53	38.26	-1.18%	92,882
Nov 11, 2024	37.96	39.16	37.88	38.99	38.71	4.31%	68,211
Nov 8, 2024	36.91	37.70	36.57	37.38	37.11	1.69%	69,767
Nov 7, 2024	37.69	37.91	36.42	36.76	36.50	-3.72%	142,676
Nov 6, 2024	35.93	38.25	35.43	38.18	37.91	15.10%	321,898
Nov 5, 2024	32.54	33.20	31.79	33.17	32.93	1.38%	110,002
Nov 4, 2024	32.69	32.98	32.21	32.72	32.25	-0.55%	64,475
Nov 1, 2024	33.13	33.24	32.49	32.90	32.43	0.37%	87,286
Oct 31, 2024	33.59	33.68	32.78	32.78	32.31	-2.30%	70,706
Oct 30, 2024	33.07	34.08	33.07	33.55	33.07	1.02%	81,813
Oct 29, 2024	32.99	33.52	32.99	33.21	32.74	0.12%	67,087
Oct 28, 2024	33.03	33.64	32.37	33.17	32.70	1.81%	134,691
Oct 25, 2024	33.06	33.49	32.50	32.58	32.12	-0.49%	86,076
Oct 24, 2024	31.95	33.31	31.18	32.74	32.27	-1.47%	194,692
Oct 23, 2024	33.27	33.64	32.83	33.23	32.76	-0.87%	49,197
Oct 22, 2024	32.95	33.59	32.80	33.52	33.04	1.51%	186,195
Oct 21, 2024	34.32	34.32	32.88	33.02	32.55	-3.22%	66,991
Oct 18, 2024	34.96	34.96	34.00	34.12	33.63	-2.35%	46,353
Oct 17, 2024	34.77	35.07	34.37	34.94	34.44	0.52%	45,699
Oct 16, 2024	34.47	35.08	33.28	34.76	34.26	1.88%	59,151
Oct 15, 2024	33.52	35.00	33.52	34.12	33.63	2.09%	65,069
Oct 14, 2024	33.23	33.79	32.87	33.42	32.94	0.45%	62,837
Oct 11, 2024	32.26	33.60	32.26	33.27	32.80	3.81%	86,457
Oct 10, 2024	31.93	32.31	31.76	32.05	31.59	-0.80%	54,626
Oct 9, 2024	32.05	32.94	32.05	32.31	31.85	0.81%	87,015
Oct 8, 2024	32.05	32.41	31.86	32.05	31.59	0.63%	48,175
Oct 7, 2024	32.15	32.30	31.82	31.85	31.40	-1.58%	61,346
Oct 4, 2024	31.88	32.40	31.70	32.36	31.90	3.19%	97,740
Oct 3, 2024	31.35	31.61	30.95	31.36	30.91	-0.38%	68,998

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.