Independent Bank Corporation - IBCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	36.71	36.58	36.58	37.08	36.09	97,314
February 04, 2026	36.35	36.73	36.73	37.39	36.35	173,900
February 03, 2026	35.98	36.32	36.32	36.76	35.66	126,483
February 02, 2026	35.22	36.34	36.06	36.39	35.1	117,845
January 30, 2026	34.83	35.15	35.15	35.45	34.65	163,229
January 29, 2026	34.25	34.92	34.92	35.63	34.21	103,700
January 28, 2026	35.12	34.12	34.12	35.17	34.01	97,240
January 27, 2026	34.88	34.94	34.94	35.39	34.73	113,200
January 26, 2026	34.71	34.93	34.93	35.39	34.43	167,723
January 23, 2026	35.42	34.71	34.71	35.95	34.48	142,300
January 22, 2026	34.94	35.39	35.39	36.28	34.94	141,190
January 21, 2026	33.65	35.05	35.05	35.11	33.65	199,601
January 20, 2026	33.37	33.36	33.36	33.66	32.97	93,621
January 16, 2026	34.1	33.86	33.86	34.18	33.31	133,234
January 15, 2026	33.06	33.86	33.86	35.1	33.06	96,833
January 14, 2026	32.52	33.02	33.02	33.08	32.52	77,946
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

Independent Bank Corporation (IBCP) NASDAQ