Independent Bank Corporation - IBCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.85	32.54	32.54	32.85	32.39	99,400
January 12, 2026	32.82	32.76	32.76	32.9	32.51	64,536
January 09, 2026	33.52	33.03	33.03	33.7	32.94	85,453
January 08, 2026	32.45	33.52	33.52	33.76	32.45	105,046
January 07, 2026	32.83	32.68	32.68	32.83	32.27	226,100
January 06, 2026	32.65	32.81	32.81	32.9	32.18	110,869
January 05, 2026	32.12	32.84	32.84	33.27	32.12	123,301
January 02, 2026	32.47	32.19	32.19	32.9	31.96	126,600
December 31, 2025	32.98	32.53	32.53	32.98	32.31	166,743
December 30, 2025	33.22	32.77	32.77	33.22	32.76	100,500
December 29, 2025	33.21	33.25	33.25	33.63	32.92	146,728
December 26, 2025	33.43	33.12	33.12	33.74	33.1	82,000
December 24, 2025	33.58	33.53	33.53	33.78	33.5	32,492
December 23, 2025	33.72	33.62	33.62	34.28	33.6	116,527
December 22, 2025	34.16	33.87	33.87	34.4	33.75	134,012
December 19, 2025	34.98	34.12	34.12	34.99	33.88	282,600
December 18, 2025	35.3	35.09	35.09	35.44	34.94	187,600
December 17, 2025	35.24	35.05	35.05	35.67	34.8	273,952
December 16, 2025	35.1	35.32	35.32	35.51	34.91	158,600
December 15, 2025	35.09	35.22	35.22	35.29	34.73	119,949
December 12, 2025	35.12	34.88	34.88	35.12	34.41	109,196
December 11, 2025	34.4	34.9	34.9	35.21	34.04	192,748
December 10, 2025	33.62	34.49	34.49	34.67	33.32	159,600
December 09, 2025	33.67	33.64	33.64	34.09	33.25	132,600
December 08, 2025	33.63	33.58	33.58	33.84	33.23	106,900
December 05, 2025	33.78	33.5	33.5	34.03	33.27	74,900
December 04, 2025	33.84	33.92	33.92	34.12	33.77	82,327
December 03, 2025	33.33	33.99	33.99	34.1	32.95	119,300
December 02, 2025	33.68	33.15	33.15	33.79	32.96	88,174
December 01, 2025	32.35	33.47	33.47	33.48	32.35	216,532
November 28, 2025	32.69	32.65	32.65	32.87	32.35	86,300
November 26, 2025	32.91	32.72	32.72	33.09	32.39	333,225
November 25, 2025	31.66	33.04	33.04	33.21	31.21	211,313
November 24, 2025	31.32	31.45	31.45	31.67	30.89	236,103
November 21, 2025	30.67	31.46	31.46	31.78	30.52	121,348
November 20, 2025	30.65	30.61	30.61	31.03	30.38	123,700
November 19, 2025	30.08	30.35	30.35	30.39	29.83	124,104
November 18, 2025	30.09	30.08	30.08	30.4	30.01	139,406
November 17, 2025	31.08	30.08	30.08	31.08	29.9	118,708
November 14, 2025	30.81	31.07	31.07	31.12	30.46	114,900
November 13, 2025	31.08	31.07	31.07	31.32	30.81	115,100
November 12, 2025	31.15	31.11	31.11	31.38	30.56	58,500
November 11, 2025	31.17	31.1	31.1	31.28	30.46	67,400
November 10, 2025	30.6	31.11	31.11	31.16	30.58	69,728
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

Independent Bank Corporation (IBCP) NASDAQ