Independent Bank Corporation (IBCP)
NASDAQ: IBCP · Real-Time Price · USD
34.16
+0.10 (0.29%)
At close: Jul 23, 2025, 4:00 PM
34.19
+0.03 (0.09%)
After-hours: Jul 23, 2025, 4:00 PM EDT

Independent Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202534.2934.2933.7834.1934.190.38%47,052
Jul 22, 202534.1934.6134.0634.0634.06-0.32%53,372
Jul 21, 202534.1734.6134.0934.1734.170.12%48,914
Jul 18, 202534.6234.6933.8634.1334.13-0.67%75,971
Jul 17, 202533.7934.5433.5534.3634.361.45%72,633
Jul 16, 202533.7833.9333.1433.8733.871.20%73,558
Jul 15, 202534.5034.5033.4033.4733.47-2.82%77,903
Jul 14, 202533.6934.5533.2334.4434.442.07%77,756
Jul 11, 202534.1034.3533.6933.7433.74-1.80%54,942
Jul 10, 202534.1734.6234.0634.3634.360.09%71,711
Jul 9, 202534.3134.3533.9834.3334.330.32%70,891
Jul 8, 202534.0934.5134.0534.2234.220.85%167,130
Jul 7, 202534.3934.7233.8633.9333.93-1.94%80,073
Jul 3, 202534.0134.6933.5034.6034.602.52%56,688
Jul 2, 202533.7734.0233.0833.7533.750.45%227,831
Jul 1, 202532.2133.8832.1133.6033.603.67%75,620
Jun 30, 202532.7633.0032.3932.4132.41-0.64%75,143
Jun 27, 202532.2432.6932.0232.6232.621.18%171,163
Jun 26, 202531.5332.3031.2932.2432.242.28%60,101
Jun 25, 202531.5431.7331.2831.5231.52-0.03%63,113
Jun 24, 202531.5531.9731.2131.5331.530.73%65,769
Jun 23, 202530.3631.3030.3431.3031.302.96%57,911
Jun 20, 202530.5630.6130.1930.4030.400.10%130,173
Jun 18, 202530.1730.5930.1730.3730.370.60%48,970
Jun 17, 202530.1030.3229.9330.1930.19-0.13%59,188
Jun 16, 202530.8830.8830.1330.2330.23-1.11%62,965
Jun 13, 202531.0631.2830.5130.5730.57-2.64%82,530
Jun 12, 202531.5431.7331.1431.4031.40-0.79%52,930
Jun 11, 202532.0132.2231.5331.6531.65-0.75%63,693
Jun 10, 202531.7832.1531.6331.8931.890.98%55,035
Jun 9, 202531.6031.7631.4331.5831.580.48%65,857
Jun 6, 202531.2831.5030.8831.4331.431.91%59,339
Jun 5, 202531.0831.0830.7030.8430.84-0.74%60,734
Jun 4, 202531.6031.7731.0231.0731.07-1.99%57,076
Jun 3, 202531.1431.7731.0531.7031.701.54%54,146
Jun 2, 202531.5031.9431.1031.2231.22-0.98%93,681
May 30, 202531.5731.7431.2331.5331.53-0.69%87,120
May 29, 202531.5931.7731.3431.7531.750.73%49,470
May 28, 202532.0032.0031.5131.5231.52-1.68%36,929
May 27, 202531.7232.0631.4832.0632.061.97%40,324
May 23, 202531.0131.5331.0131.4431.44-0.51%77,221
May 22, 202531.5831.9431.5231.6031.60-0.64%53,034
May 21, 202532.2332.5331.6431.8131.81-2.29%56,741
May 20, 202532.5232.6932.3132.5532.550.25%51,432
May 19, 202532.1332.5332.1332.4732.470.09%67,877
May 16, 202532.6932.8032.3132.4432.44-1.04%64,868
May 15, 202532.0832.8132.0832.7832.782.15%78,602
May 14, 202532.3232.4932.0932.0932.09-1.20%67,200
May 13, 202532.7032.7032.0932.4832.480.25%63,881
May 12, 202532.7833.0732.2532.4032.402.40%95,143