Independent Bank Corporation - IBCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	30.52	30.67	30.67	30.75	30.43	67,200
November 06, 2025	30.62	30.52	30.52	30.73	30.36	54,014
November 05, 2025	30.41	30.81	30.81	30.84	30.15	81,700
November 04, 2025	30.03	30.25	30.25	30.33	29.88	128,200
November 03, 2025	30.45	30.48	30.22	30.49	30.01	145,233
October 31, 2025	31.03	30.22	30.22	31.05	30.05	162,500
October 30, 2025	30.66	31.01	31.01	31.3	30.66	97,200
October 29, 2025	31.55	30.78	30.78	31.64	30.46	103,022
October 28, 2025	31.63	31.64	31.64	32.22	31.04	156,518
October 27, 2025	32.29	31.88	31.88	32.29	31.78	105,100
October 24, 2025	31.85	32.26	32.26	32.38	31.24	267,000
October 23, 2025	32.17	31.45	31.45	32.17	31.44	84,033
October 22, 2025	32.18	32.16	32.16	32.53	31.94	105,900
October 21, 2025	32.09	32.13	32.13	32.3	32	130,602
October 20, 2025	31.29	32.21	32.21	32.25	31.19	129,600
October 17, 2025	31.05	31.19	31.19	31.59	31.05	182,849
October 16, 2025	31.51	30.81	30.81	31.51	30.55	387,340
October 15, 2025	31.69	31.67	31.67	31.9	31.35	132,041
October 14, 2025	30.48	31.67	31.67	31.92	30.48	95,419
October 13, 2025	30.82	30.72	30.72	30.88	30.31	70,800
October 10, 2025	31.24	30.41	30.41	31.67	30.4	101,000
October 09, 2025	31.05	31.23	31.23	31.26	30.93	68,006
October 08, 2025	31.47	31.15	31.15	31.64	30.97	75,138
October 07, 2025	31.52	31.3	31.3	32.06	31.24	111,900
October 06, 2025	31.13	31.48	31.48	31.76	30.94	118,136
October 03, 2025	30.6	30.87	30.87	31.08	30.6	70,800
October 02, 2025	30.59	30.3	30.3	30.59	30.12	80,745
October 01, 2025	30.74	30.62	30.62	31.34	30.37	79,200
September 30, 2025	30.87	30.98	30.98	31.1	30.6	89,600
September 29, 2025	31.69	30.99	30.99	31.95	30.9	60,028
September 26, 2025	31.46	31.53	31.53	31.67	31.35	67,906
September 25, 2025	31.56	31.36	31.36	31.63	31.19	77,601
September 24, 2025	31.71	31.63	31.63	32.01	31.57	75,100
September 23, 2025	31.29	31.6	31.6	31.82	31.29	95,000
September 22, 2025	31.18	31.32	31.32	32.24	31.18	116,600
September 19, 2025	31.98	31.35	31.35	32.05	31.19	344,400
September 18, 2025	31.48	31.97	31.97	32.07	31.15	88,715
September 17, 2025	31.33	31.19	31.19	32.03	30.95	105,000
September 16, 2025	31.5	31.13	31.13	31.6	30.96	93,019
September 15, 2025	31.89	31.59	31.59	32.17	31.54	74,400
September 12, 2025	32.17	31.74	31.74	32.39	31.69	93,770
September 11, 2025	31.97	32.17	32.17	32.3	31.73	121,000
September 10, 2025	32.32	31.94	31.94	32.46	31.91	76,842
September 09, 2025	32.97	32.31	32.31	33.08	32.21	72,000
September 08, 2025	32.91	32.94	32.94	33.01	32.33	51,000
September 05, 2025	33.17	32.82	32.82	33.53	32.71	62,400
September 04, 2025	32.93	33.08	33.08	33.12	32.6	59,900
September 03, 2025	32.88	32.74	32.74	33.37	32.52	178,327
September 02, 2025	32.63	33.05	33.05	33.1	32.52	75,400
August 29, 2025	33.06	32.89	32.89	33.27	32.86	163,800
August 28, 2025	33.52	32.97	32.97	33.52	32.88	65,939
August 27, 2025	33.08	33.28	33.28	33.42	33.08	56,220
August 26, 2025	32.73	33.14	33.14	33.31	32.54	96,634
August 25, 2025	32.81	32.72	32.72	32.96	32.37	65,535
August 22, 2025	31.46	32.81	32.81	32.93	31.46	124,203
August 21, 2025	31.34	31.25	31.25	31.44	31.01	57,510
August 20, 2025	31.44	31.39	31.39	31.53	31.22	58,816
August 19, 2025	31.42	31.39	31.39	31.66	31.21	52,048
August 18, 2025	30.9	31.38	31.38	31.44	30.79	76,000
August 15, 2025	31.73	30.85	30.85	31.73	30.75	272,228

Independent Bank Corporation (IBCP) NASDAQ