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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 34.29 | 34.29 | 33.78 | 34.19 | 34.19 | 0.38% | 47,052 |
| Jul 22, 2025 | 34.19 | 34.61 | 34.06 | 34.06 | 34.06 | -0.32% | 53,372 |
| Jul 21, 2025 | 34.17 | 34.61 | 34.09 | 34.17 | 34.17 | 0.12% | 48,914 |
| Jul 18, 2025 | 34.62 | 34.69 | 33.86 | 34.13 | 34.13 | -0.67% | 75,971 |
| Jul 17, 2025 | 33.79 | 34.54 | 33.55 | 34.36 | 34.36 | 1.45% | 72,633 |
| Jul 16, 2025 | 33.78 | 33.93 | 33.14 | 33.87 | 33.87 | 1.20% | 73,558 |
| Jul 15, 2025 | 34.50 | 34.50 | 33.40 | 33.47 | 33.47 | -2.82% | 77,903 |
| Jul 14, 2025 | 33.69 | 34.55 | 33.23 | 34.44 | 34.44 | 2.07% | 77,756 |
| Jul 11, 2025 | 34.10 | 34.35 | 33.69 | 33.74 | 33.74 | -1.80% | 54,942 |
| Jul 10, 2025 | 34.17 | 34.62 | 34.06 | 34.36 | 34.36 | 0.09% | 71,711 |
| Jul 9, 2025 | 34.31 | 34.35 | 33.98 | 34.33 | 34.33 | 0.32% | 70,891 |
| Jul 8, 2025 | 34.09 | 34.51 | 34.05 | 34.22 | 34.22 | 0.85% | 167,130 |
| Jul 7, 2025 | 34.39 | 34.72 | 33.86 | 33.93 | 33.93 | -1.94% | 80,073 |
| Jul 3, 2025 | 34.01 | 34.69 | 33.50 | 34.60 | 34.60 | 2.52% | 56,688 |
| Jul 2, 2025 | 33.77 | 34.02 | 33.08 | 33.75 | 33.75 | 0.45% | 227,831 |
| Jul 1, 2025 | 32.21 | 33.88 | 32.11 | 33.60 | 33.60 | 3.67% | 75,620 |
| Jun 30, 2025 | 32.76 | 33.00 | 32.39 | 32.41 | 32.41 | -0.64% | 75,143 |
| Jun 27, 2025 | 32.24 | 32.69 | 32.02 | 32.62 | 32.62 | 1.18% | 171,163 |
| Jun 26, 2025 | 31.53 | 32.30 | 31.29 | 32.24 | 32.24 | 2.28% | 60,101 |
| Jun 25, 2025 | 31.54 | 31.73 | 31.28 | 31.52 | 31.52 | -0.03% | 63,113 |
| Jun 24, 2025 | 31.55 | 31.97 | 31.21 | 31.53 | 31.53 | 0.73% | 65,769 |
| Jun 23, 2025 | 30.36 | 31.30 | 30.34 | 31.30 | 31.30 | 2.96% | 57,911 |
| Jun 20, 2025 | 30.56 | 30.61 | 30.19 | 30.40 | 30.40 | 0.10% | 130,173 |
| Jun 18, 2025 | 30.17 | 30.59 | 30.17 | 30.37 | 30.37 | 0.60% | 48,970 |
| Jun 17, 2025 | 30.10 | 30.32 | 29.93 | 30.19 | 30.19 | -0.13% | 59,188 |
| Jun 16, 2025 | 30.88 | 30.88 | 30.13 | 30.23 | 30.23 | -1.11% | 62,965 |
| Jun 13, 2025 | 31.06 | 31.28 | 30.51 | 30.57 | 30.57 | -2.64% | 82,530 |
| Jun 12, 2025 | 31.54 | 31.73 | 31.14 | 31.40 | 31.40 | -0.79% | 52,930 |
| Jun 11, 2025 | 32.01 | 32.22 | 31.53 | 31.65 | 31.65 | -0.75% | 63,693 |
| Jun 10, 2025 | 31.78 | 32.15 | 31.63 | 31.89 | 31.89 | 0.98% | 55,035 |
| Jun 9, 2025 | 31.60 | 31.76 | 31.43 | 31.58 | 31.58 | 0.48% | 65,857 |
| Jun 6, 2025 | 31.28 | 31.50 | 30.88 | 31.43 | 31.43 | 1.91% | 59,339 |
| Jun 5, 2025 | 31.08 | 31.08 | 30.70 | 30.84 | 30.84 | -0.74% | 60,734 |
| Jun 4, 2025 | 31.60 | 31.77 | 31.02 | 31.07 | 31.07 | -1.99% | 57,076 |
| Jun 3, 2025 | 31.14 | 31.77 | 31.05 | 31.70 | 31.70 | 1.54% | 54,146 |
| Jun 2, 2025 | 31.50 | 31.94 | 31.10 | 31.22 | 31.22 | -0.98% | 93,681 |
| May 30, 2025 | 31.57 | 31.74 | 31.23 | 31.53 | 31.53 | -0.69% | 87,120 |
| May 29, 2025 | 31.59 | 31.77 | 31.34 | 31.75 | 31.75 | 0.73% | 49,470 |
| May 28, 2025 | 32.00 | 32.00 | 31.51 | 31.52 | 31.52 | -1.68% | 36,929 |
| May 27, 2025 | 31.72 | 32.06 | 31.48 | 32.06 | 32.06 | 1.97% | 40,324 |
| May 23, 2025 | 31.01 | 31.53 | 31.01 | 31.44 | 31.44 | -0.51% | 77,221 |
| May 22, 2025 | 31.58 | 31.94 | 31.52 | 31.60 | 31.60 | -0.64% | 53,034 |
| May 21, 2025 | 32.23 | 32.53 | 31.64 | 31.81 | 31.81 | -2.29% | 56,741 |
| May 20, 2025 | 32.52 | 32.69 | 32.31 | 32.55 | 32.55 | 0.25% | 51,432 |
| May 19, 2025 | 32.13 | 32.53 | 32.13 | 32.47 | 32.47 | 0.09% | 67,877 |
| May 16, 2025 | 32.69 | 32.80 | 32.31 | 32.44 | 32.44 | -1.04% | 64,868 |
| May 15, 2025 | 32.08 | 32.81 | 32.08 | 32.78 | 32.78 | 2.15% | 78,602 |
| May 14, 2025 | 32.32 | 32.49 | 32.09 | 32.09 | 32.09 | -1.20% | 67,200 |
| May 13, 2025 | 32.70 | 32.70 | 32.09 | 32.48 | 32.48 | 0.25% | 63,881 |
| May 12, 2025 | 32.78 | 33.07 | 32.25 | 32.40 | 32.40 | 2.40% | 95,143 |