Independent Bank Corporation - IBCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	34.1	33.74	33.74	34.35	33.69	54,942
July 10, 2025	34.17	34.36	34.36	34.62	34.06	71,711
July 09, 2025	34.31	34.33	34.33	34.35	33.98	70,900
July 08, 2025	34.09	34.22	34.22	34.51	34.05	167,130
July 07, 2025	34.39	33.93	33.93	34.72	33.86	80,100
July 03, 2025	34.01	34.6	34.6	34.69	33.5	56,700
July 02, 2025	33.77	33.75	33.75	34.02	33.08	227,831
July 01, 2025	32.21	33.6	33.6	33.88	32.11	75,620
June 30, 2025	32.76	32.41	32.41	33	32.39	75,143
June 27, 2025	32.24	32.62	32.62	32.69	32.02	171,200
June 26, 2025	31.53	32.24	32.24	32.3	31.29	60,101
June 25, 2025	31.54	31.52	31.52	31.73	31.28	63,113
June 24, 2025	31.55	31.53	31.53	31.97	31.21	65,800
June 23, 2025	30.36	31.3	31.3	31.3	30.34	57,911
June 20, 2025	30.56	30.4	30.4	30.61	30.19	130,200
June 18, 2025	30.17	30.37	30.37	30.59	30.17	49,000
June 17, 2025	30.1	30.19	30.19	30.32	29.93	59,200
June 16, 2025	30.88	30.23	30.23	30.88	30.13	63,000
June 13, 2025	31.06	30.57	30.57	31.28	30.51	82,530
June 12, 2025	31.54	31.4	31.4	31.73	31.14	52,930
June 11, 2025	32.01	31.65	31.65	32.22	31.53	63,700
June 10, 2025	31.78	31.89	31.89	32.15	31.63	55,035
June 09, 2025	31.6	31.58	31.58	31.76	31.43	65,900
June 06, 2025	31.28	31.43	31.43	31.5	30.88	59,339
June 05, 2025	31.08	30.84	30.84	31.08	30.7	60,734
June 04, 2025	31.6	31.07	31.07	31.77	31.02	57,100
June 03, 2025	31.14	31.7	31.7	31.77	31.05	54,146
June 02, 2025	31.5	31.22	31.22	31.94	31.1	93,700
May 30, 2025	31.57	31.53	31.53	31.74	31.23	87,120
May 29, 2025	31.59	31.75	31.75	31.77	31.34	49,500
May 28, 2025	32	31.52	31.52	32	31.51	36,929
May 27, 2025	31.72	32.06	32.06	32.06	31.48	40,324
May 23, 2025	31.01	31.44	31.44	31.53	31.01	77,221
May 22, 2025	31.58	31.6	31.6	31.94	31.52	53,034
May 21, 2025	32.23	31.81	31.81	32.53	31.64	56,740
May 20, 2025	32.52	32.55	32.55	32.69	32.31	51,432
May 19, 2025	32.13	32.47	32.47	32.53	32.13	67,900
May 16, 2025	32.69	32.44	32.44	32.8	32.31	64,868
May 15, 2025	32.08	32.78	32.78	32.81	32.08	78,602
May 14, 2025	32.32	32.09	32.09	32.49	32.09	67,200
May 13, 2025	32.7	32.48	32.48	32.7	32.09	63,900
May 12, 2025	32.78	32.4	32.4	33.07	32.25	95,143
May 09, 2025	31.9	31.64	31.64	31.9	31.26	71,000
May 08, 2025	31.3	31.88	31.88	32.05	31.23	75,000
May 07, 2025	31.46	31.11	31.11	31.88	31.03	87,337
May 06, 2025	30.91	31.1	31.1	31.39	30.76	73,694
May 05, 2025	31.72	31.34	31.34	31.72	30.83	93,214
May 02, 2025	31.03	31.5	31.24	31.52	31	131,320
May 01, 2025	31.4	30.67	30.42	31.4	30.31	135,138
April 30, 2025	31.3	30.46	30.21	31.77	30.37	130,158
April 29, 2025	31.11	31.06	31.06	31.31	30.65	88,500
April 28, 2025	31.04	30.81	30.81	31.07	30.53	80,300
April 25, 2025	30.7	31.04	31.04	31.05	30.66	96,645
April 24, 2025	30.06	30.9	30.9	31.29	30	131,004
April 23, 2025	31.64	31.28	31.28	32.08	30.92	79,302
April 22, 2025	30.33	30.96	30.96	31.04	29.73	75,100
April 21, 2025	29.93	29.99	29.99	30.27	29.61	102,800
April 17, 2025	29.43	30.12	30.12	30.23	29.43	129,197
April 16, 2025	29.56	29.88	29.88	30.07	29.37	158,302
April 15, 2025	28.7	29.42	29.42	29.73	28.7	163,000

Independent Bank Corporation (IBCP) NASDAQ