Independent Bank Corporation (IBCP)
NASDAQ: IBCP · Real-Time Price · USD
31.07
0.00 (0.00%)
At close: Nov 14, 2025, 4:00 PM EST
30.53
-0.54 (-1.74%)
After-hours: Nov 14, 2025, 7:43 PM EST
Independent Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 30.81 | 31.12 | 30.46 | 31.07 | 31.07 | - | 114,884 |
| Nov 13, 2025 | 31.08 | 31.32 | 30.81 | 31.07 | 31.07 | -0.13% | 115,122 |
| Nov 12, 2025 | 31.15 | 31.38 | 30.56 | 31.11 | 31.11 | 0.03% | 58,461 |
| Nov 11, 2025 | 31.17 | 31.28 | 30.46 | 31.10 | 31.10 | -0.03% | 67,426 |
| Nov 10, 2025 | 30.60 | 31.16 | 30.58 | 31.11 | 31.11 | 1.43% | 69,728 |
| Nov 7, 2025 | 30.52 | 30.75 | 30.43 | 30.67 | 30.67 | 0.49% | 67,151 |
| Nov 6, 2025 | 30.62 | 30.73 | 30.36 | 30.52 | 30.52 | -0.94% | 54,014 |
| Nov 5, 2025 | 30.41 | 30.84 | 30.16 | 30.81 | 30.81 | 1.85% | 81,665 |
| Nov 4, 2025 | 30.03 | 30.33 | 29.88 | 30.25 | 30.25 | -0.75% | 128,165 |
| Nov 3, 2025 | 30.45 | 30.49 | 30.01 | 30.48 | 30.22 | 0.86% | 145,233 |
| Oct 31, 2025 | 31.03 | 31.05 | 30.05 | 30.22 | 29.96 | -2.55% | 162,494 |
| Oct 30, 2025 | 30.66 | 31.30 | 30.66 | 31.01 | 30.75 | 0.75% | 97,170 |
| Oct 29, 2025 | 31.55 | 31.64 | 30.48 | 30.78 | 30.52 | -2.72% | 125,698 |
| Oct 28, 2025 | 31.63 | 32.22 | 31.04 | 31.64 | 31.37 | -0.75% | 156,518 |
| Oct 27, 2025 | 32.29 | 32.29 | 31.78 | 31.88 | 31.61 | -1.18% | 105,082 |
| Oct 24, 2025 | 31.85 | 32.38 | 31.24 | 32.26 | 31.99 | 2.58% | 266,957 |
| Oct 23, 2025 | 32.17 | 32.17 | 31.44 | 31.45 | 31.18 | -2.21% | 84,033 |
| Oct 22, 2025 | 32.18 | 32.53 | 31.94 | 32.16 | 31.89 | 0.09% | 105,879 |
| Oct 21, 2025 | 32.09 | 32.30 | 32.00 | 32.13 | 31.86 | -0.25% | 130,602 |
| Oct 20, 2025 | 31.29 | 32.25 | 31.19 | 32.21 | 31.94 | 3.27% | 129,560 |
| Oct 17, 2025 | 31.05 | 31.59 | 31.05 | 31.19 | 30.92 | 1.23% | 182,849 |
| Oct 16, 2025 | 31.51 | 31.51 | 30.55 | 30.81 | 30.55 | -2.72% | 387,340 |
| Oct 15, 2025 | 31.69 | 31.90 | 31.35 | 31.67 | 31.40 | - | 132,041 |
| Oct 14, 2025 | 30.48 | 31.92 | 30.48 | 31.67 | 31.40 | 3.09% | 95,419 |
| Oct 13, 2025 | 30.82 | 30.88 | 30.31 | 30.72 | 30.46 | 1.02% | 70,755 |
| Oct 10, 2025 | 31.24 | 31.67 | 30.40 | 30.41 | 30.15 | -2.63% | 100,987 |
| Oct 9, 2025 | 31.05 | 31.26 | 30.93 | 31.23 | 30.96 | 0.26% | 68,006 |
| Oct 8, 2025 | 31.47 | 31.64 | 30.97 | 31.15 | 30.89 | -0.48% | 75,138 |
| Oct 7, 2025 | 31.52 | 32.06 | 31.24 | 31.30 | 31.03 | -0.57% | 111,898 |
| Oct 6, 2025 | 31.13 | 31.76 | 30.95 | 31.48 | 31.21 | 1.98% | 118,136 |
| Oct 3, 2025 | 30.60 | 31.08 | 30.60 | 30.87 | 30.61 | 1.88% | 70,777 |
| Oct 2, 2025 | 30.59 | 30.59 | 30.12 | 30.30 | 30.04 | -1.05% | 80,745 |
| Oct 1, 2025 | 30.74 | 31.34 | 30.37 | 30.62 | 30.36 | -1.15% | 79,186 |
| Sep 30, 2025 | 30.87 | 31.10 | 30.60 | 30.98 | 30.71 | -0.05% | 89,568 |
| Sep 29, 2025 | 31.69 | 31.95 | 30.90 | 30.99 | 30.73 | -1.71% | 60,028 |
| Sep 26, 2025 | 31.46 | 31.67 | 31.35 | 31.53 | 31.26 | 0.54% | 67,906 |
| Sep 25, 2025 | 31.56 | 31.63 | 31.19 | 31.36 | 31.09 | -0.85% | 77,601 |
| Sep 24, 2025 | 31.71 | 32.01 | 31.57 | 31.63 | 31.36 | 0.09% | 75,052 |
| Sep 23, 2025 | 31.29 | 31.82 | 31.29 | 31.60 | 31.33 | 0.89% | 94,982 |
| Sep 22, 2025 | 31.18 | 32.24 | 31.18 | 31.32 | 31.05 | -0.10% | 116,566 |
| Sep 19, 2025 | 31.98 | 32.05 | 31.19 | 31.35 | 31.08 | -1.94% | 344,403 |
| Sep 18, 2025 | 31.46 | 32.11 | 31.15 | 31.97 | 31.70 | 2.50% | 98,346 |
| Sep 17, 2025 | 31.33 | 32.03 | 30.95 | 31.19 | 30.92 | 0.19% | 104,951 |
| Sep 16, 2025 | 31.50 | 31.60 | 30.96 | 31.13 | 30.87 | -1.46% | 93,019 |
| Sep 15, 2025 | 31.89 | 32.17 | 31.54 | 31.59 | 31.32 | -0.47% | 74,372 |
| Sep 12, 2025 | 32.17 | 32.39 | 31.69 | 31.74 | 31.47 | -1.34% | 93,778 |
| Sep 11, 2025 | 31.97 | 32.30 | 31.73 | 32.17 | 31.90 | 0.72% | 120,969 |
| Sep 10, 2025 | 32.32 | 32.46 | 31.91 | 31.94 | 31.67 | -1.15% | 76,842 |
| Sep 9, 2025 | 32.97 | 33.08 | 32.21 | 32.31 | 32.04 | -1.91% | 71,950 |
| Sep 8, 2025 | 32.91 | 33.01 | 32.33 | 32.94 | 32.66 | 0.37% | 50,981 |