Independent Bank Corporation (IBCP) NASDAQ

33.86

+0.08(+0.24%)

Updated at April 07 04:00PM

Currency In USD

IBCP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	33.71	33.86	33.86	34.02	33.5	167,244
April 06, 2026	33.46	33.78	33.78	33.89	33.37	137,768
April 02, 2026	33.09	33.61	33.61	33.62	32.96	138,213
April 01, 2026	33.3	33.59	33.59	33.94	33.3	197,086
March 31, 2026	33.22	33.3	33.3	33.4	32.73	229,539
March 30, 2026	32.6	32.75	32.75	32.87	32.32	240,802
March 27, 2026	32.53	32.41	32.41	32.79	32.13	267,329
March 26, 2026	32.5	32.68	32.68	32.74	32.38	184,783
March 25, 2026	33.15	32.7	32.7	33.28	32.48	295,250
March 24, 2026	32.63	32.81	32.81	33.34	32.6	303,730
March 23, 2026	32.8	32.84	32.84	33.41	32.16	252,029
March 20, 2026	32.98	31.98	31.98	33.12	31.85	989,957
March 19, 2026	32.47	32.84	32.84	33.05	31.75	323,548
March 18, 2026	32.93	32.59	32.59	32.98	32.56	131,376
March 17, 2026	33.68	33.13	33.13	34.2	33.12	122,796
March 16, 2026	33.57	33.52	33.52	33.76	32.84	133,455
March 13, 2026	33.37	33.27	33.27	33.37	32.77	171,076
March 12, 2026	32.54	33.12	33.12	33.16	32.2	125,718
March 11, 2026	33.68	33.06	33.06	34.04	32.84	122,763
March 10, 2026	33.69	33.83	33.83	34.53	33.44	165,861
March 09, 2026	33.71	33.83	33.83	33.95	32.78	181,853
March 06, 2026	33.96	34.23	34.23	34.35	33.44	145,519
March 05, 2026	35.12	34.76	34.76	35.31	34.53	116,700
March 04, 2026	35.56	35.37	35.37	35.77	35.09	88,253
March 03, 2026	34.97	35.32	35.32	35.4	34.61	89,445
March 02, 2026	34.4	35.36	35.36	35.49	34.19	164,100
February 27, 2026	35.32	34.75	34.75	35.73	34.42	200,523
February 26, 2026	35.89	35.94	35.94	36.49	35.48	192,600
February 25, 2026	35.69	35.87	35.87	36.02	35.44	195,120
February 24, 2026	35.51	35.4	35.4	35.67	35.17	119,627
February 23, 2026	36.97	35.51	35.51	37.05	34.59	235,900
February 20, 2026	36.76	36.97	36.97	37.15	36.28	146,200
February 19, 2026	36.11	36.73	36.73	37.1	36.11	153,130
February 18, 2026	36.58	36.33	36.33	37.3	36.16	204,735
February 17, 2026	36.61	36.66	36.66	37.27	35.19	194,100
February 13, 2026	35.86	36.63	36.63	36.81	35.17	207,942
February 12, 2026	36.31	35.91	35.91	36.5	35.44	193,612
February 11, 2026	36.21	35.99	35.99	36.39	35.73	105,800
February 10, 2026	36.1	36.03	36.03	36.97	35.75	120,331
February 09, 2026	36.63	36.23	36.23	36.67	36.2	110,800
February 06, 2026	36.89	36.6	36.6	37.3	36.58	168,124
February 05, 2026	36.71	36.58	36.58	37.08	36.09	99,346
February 04, 2026	36.35	36.73	36.73	37.39	36.35	173,900
February 03, 2026	35.98	36.32	36.32	36.86	35.66	128,700
February 02, 2026	35.22	36.34	36.06	36.39	35.1	117,845
January 30, 2026	34.83	35.15	34.88	35.45	34.65	163,229
January 29, 2026	34.25	34.92	34.65	35.63	34.21	103,700
January 28, 2026	34.98	34.12	33.86	35.12	33.99	98,234
January 27, 2026	34.88	34.94	34.67	35.39	34.73	113,200
January 26, 2026	34.71	34.93	34.66	35.39	34.43	167,723
January 23, 2026	35.42	34.71	34.44	35.95	34.48	142,300
January 22, 2026	34.84	35.39	35.12	36.43	34.62	155,600
January 21, 2026	33.65	35.05	34.78	35.11	33.65	199,601
January 20, 2026	33.37	33.36	33.1	33.66	32.97	93,621
January 16, 2026	34.1	33.86	33.6	34.18	33.31	133,234
January 15, 2026	33.06	33.86	33.6	35.1	33.06	96,833
January 14, 2026	32.52	33.02	32.77	33.08	32.52	77,946
January 13, 2026	32.85	32.54	32.29	32.85	32.39	99,400
January 12, 2026	32.82	32.76	32.51	32.9	32.51	64,536
January 09, 2026	33.52	33.03	32.78	33.7	32.94	86,600