Independent Bank Corporation (IBCP)
NASDAQ: IBCP · Real-Time Price · USD
30.85
+0.06 (0.19%)
At close: Apr 1, 2025, 4:00 PM
30.70
-0.15 (-0.47%)
After-hours: Apr 1, 2025, 4:25 PM EDT
Independent Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 30.44 | 30.93 | 30.35 | 30.71 | - | -0.26% | 14,874 |
| Mar 31, 2025 | 31.20 | 31.30 | 30.51 | 30.79 | 30.79 | -0.23% | 84,270 |
| Mar 28, 2025 | 31.42 | 31.74 | 30.73 | 30.86 | 30.86 | -2.16% | 40,978 |
| Mar 27, 2025 | 31.67 | 31.76 | 31.32 | 31.54 | 31.54 | -0.13% | 41,354 |
| Mar 26, 2025 | 31.75 | 31.93 | 31.25 | 31.58 | 31.58 | -0.09% | 75,860 |
| Mar 25, 2025 | 31.91 | 32.04 | 31.53 | 31.61 | 31.61 | -0.63% | 72,120 |
| Mar 24, 2025 | 31.85 | 31.98 | 31.52 | 31.81 | 31.81 | 2.41% | 170,487 |
| Mar 21, 2025 | 30.94 | 31.47 | 30.65 | 31.06 | 31.06 | 0.06% | 240,436 |
| Mar 20, 2025 | 31.03 | 31.53 | 31.00 | 31.04 | 31.04 | -1.05% | 96,122 |
| Mar 19, 2025 | 30.97 | 31.70 | 30.91 | 31.37 | 31.37 | 1.13% | 105,822 |
| Mar 18, 2025 | 30.82 | 31.20 | 30.45 | 31.02 | 31.02 | 0.06% | 113,282 |
| Mar 17, 2025 | 30.80 | 31.35 | 30.43 | 31.00 | 31.00 | 0.29% | 102,556 |
| Mar 14, 2025 | 30.98 | 31.00 | 30.44 | 30.91 | 30.91 | 2.35% | 90,566 |
| Mar 13, 2025 | 30.57 | 30.69 | 30.09 | 30.20 | 30.20 | -0.82% | 83,278 |
| Mar 12, 2025 | 30.47 | 30.72 | 30.14 | 30.45 | 30.45 | 0.89% | 92,209 |
| Mar 11, 2025 | 30.85 | 31.40 | 29.94 | 30.18 | 30.18 | -0.46% | 120,332 |
| Mar 10, 2025 | 31.22 | 31.63 | 30.31 | 30.32 | 30.32 | -4.14% | 120,040 |
| Mar 7, 2025 | 31.67 | 31.83 | 31.15 | 31.63 | 31.63 | -0.50% | 58,640 |
| Mar 6, 2025 | 31.90 | 32.52 | 29.75 | 31.79 | 31.79 | -1.30% | 76,025 |
| Mar 5, 2025 | 32.51 | 33.32 | 31.96 | 32.21 | 32.21 | -0.98% | 113,021 |
| Mar 4, 2025 | 33.50 | 33.73 | 32.52 | 32.53 | 32.53 | -3.56% | 89,994 |
| Mar 3, 2025 | 33.99 | 34.35 | 33.45 | 33.73 | 33.73 | -0.74% | 129,615 |
| Feb 28, 2025 | 33.52 | 33.98 | 32.27 | 33.98 | 33.98 | 1.92% | 188,863 |
| 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 |