Independent Bank Corporation (IBCP)

NASDAQ: IBCP · Real-Time Price · USD

35.31

+0.55 (1.58%)

At close: Oct 15, 2026, 4:00 PM EDT

35.29

-0.02 (-0.06%)

After-hours: Oct 15, 2026, 7:30 PM EDT

Independent Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	34.99	35.49	34.85	35.31	35.31	1.58%	305,986
Oct 14, 2026	34.81	35.14	34.53	34.76	34.76	-1.17%	347,527
Oct 13, 2026	35.69	35.86	35.04	35.17	35.17	-1.15%	151,251
Oct 12, 2026	35.41	35.82	35.41	35.58	35.58	0.59%	145,955
Oct 9, 2026	35.80	35.82	35.27	35.37	35.37	-1.09%	120,397
Oct 8, 2026	35.48	35.95	35.30	35.76	35.76	0.59%	155,799
Oct 7, 2026	35.56	35.80	35.27	35.55	35.55	-0.67%	175,227
Oct 6, 2026	36.06	36.31	35.76	35.79	35.79	-0.33%	130,108
Oct 5, 2026	36.25	36.38	35.83	35.91	35.91	-1.26%	181,723
Oct 2, 2026	36.15	36.80	36.03	36.37	36.37	2.25%	232,915
Oct 1, 2026	35.21	35.64	34.70	35.57	35.57	0.94%	218,224
Sep 30, 2026	35.47	35.52	34.85	35.24	35.24	-0.31%	215,558
Sep 29, 2026	35.59	35.79	35.03	35.35	35.35	-0.67%	169,740
Sep 28, 2026	35.89	35.96	35.57	35.59	35.59	-0.67%	165,528
Sep 25, 2026	35.67	36.15	35.63	35.83	35.83	0.59%	496,202
Sep 24, 2026	35.42	35.68	35.18	35.62	35.62	0.91%	139,788
Sep 23, 2026	35.54	35.71	35.24	35.30	35.30	-0.90%	137,395
Sep 22, 2026	36.19	36.25	35.62	35.62	35.62	-0.75%	155,345
Sep 21, 2026	36.25	36.39	35.88	35.89	35.89	-0.94%	167,334
Sep 18, 2026	36.02	36.37	35.79	36.23	36.23	0.03%	414,104
Sep 17, 2026	36.70	36.73	36.22	36.22	36.22	-0.69%	142,647
Sep 16, 2026	37.24	37.26	35.82	36.47	36.47	-2.36%	220,657
Sep 15, 2026	37.11	37.49	37.10	37.35	37.35	0.43%	190,887
Sep 14, 2026	37.03	37.47	37.02	37.19	37.19	0.32%	156,013
Sep 11, 2026	37.49	37.52	36.73	37.07	37.07	-0.22%	160,819
Sep 10, 2026	36.61	37.15	36.36	37.15	37.15	1.06%	179,628
Sep 9, 2026	36.75	37.00	36.43	36.76	36.76	-0.62%	144,937
Sep 8, 2026	37.30	37.37	36.91	36.99	36.99	-1.02%	156,607
Sep 4, 2026	36.80	37.42	36.80	37.37	37.37	0.97%	108,873
Sep 3, 2026	37.00	37.23	36.85	37.01	37.01	0.71%	134,798
Sep 2, 2026	36.29	36.93	36.28	36.75	36.75	1.77%	141,198
Sep 1, 2026	36.48	36.59	35.96	36.11	36.11	-1.04%	160,156
Aug 31, 2026	36.88	36.89	36.40	36.49	36.49	-1.00%	184,130
Aug 28, 2026	36.71	37.02	36.71	36.86	36.86	0.60%	152,648
Aug 27, 2026	36.44	36.77	36.26	36.64	36.64	-0.19%	110,135
Aug 26, 2026	36.93	37.06	36.62	36.71	36.71	-	167,879
Aug 25, 2026	37.05	37.05	36.55	36.71	36.71	-0.68%	138,016
Aug 24, 2026	37.10	37.41	36.90	36.96	36.96	-0.46%	170,074
Aug 21, 2026	37.48	37.58	36.93	37.13	37.13	-0.35%	252,797
Aug 20, 2026	36.94	37.28	36.78	37.26	37.26	0.84%	180,120
Aug 19, 2026	38.12	38.37	36.90	36.95	36.95	-2.97%	201,339
Aug 18, 2026	38.48	38.50	37.96	38.08	38.08	-0.78%	162,118
Aug 17, 2026	38.23	38.62	38.21	38.38	38.38	0.18%	201,517
Aug 14, 2026	38.43	38.56	38.13	38.31	38.31	-0.39%	195,243
Aug 13, 2026	38.50	38.60	38.18	38.46	38.46	0.43%	181,510
Aug 12, 2026	38.00	38.40	37.97	38.30	38.30	0.78%	117,236
Aug 11, 2026	37.85	38.23	37.85	38.00	38.00	0.26%	134,482
Aug 10, 2026	37.78	37.99	37.48	37.90	37.90	-0.34%	163,556
Aug 7, 2026	38.33	38.41	38.01	38.03	38.03	-1.22%	186,841
Aug 6, 2026	38.64	38.68	38.20	38.50	38.50	0.26%	213,977