Independent Bank Corporation - IBCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	31.71	31.64	31.64	31.9	31.31	66,508
August 13, 2025	32	32.09	32.09	32.14	31.71	71,300
August 12, 2025	30.86	31.76	31.76	31.83	30.53	73,900
August 11, 2025	30.65	30.6	30.6	30.66	30.22	64,900
August 08, 2025	30.46	30.45	30.45	30.59	30.34	44,000
August 07, 2025	30.39	30.2	30.2	30.93	29.83	71,000
August 06, 2025	30.18	30.12	30.12	30.65	30.06	70,900
August 05, 2025	29.95	30.25	30.25	30.5	29.63	100,700
August 04, 2025	30.09	30.11	30.11	31.68	29.81	73,500
August 01, 2025	30.28	30.09	30.09	30.57	29.83	136,049
July 31, 2025	30.87	30.55	30.55	31.52	30.41	108,201
July 30, 2025	32.15	31.15	31.15	32.17	30.99	56,538
July 29, 2025	32.51	31.88	31.88	33.3	31.76	51,018
July 28, 2025	32.32	32.29	32.29	32.51	32.07	54,600
July 25, 2025	32.84	32.46	32.46	33.76	32.26	55,029
July 24, 2025	33.5	32.84	32.84	33.72	32.74	87,849
July 23, 2025	34.29	34.19	34.19	34.29	33.78	47,100
July 22, 2025	34.19	34.06	34.06	34.61	34.06	53,400
July 21, 2025	34.17	34.17	34.17	34.61	34.09	48,914
July 18, 2025	34.62	34.13	34.13	34.69	33.86	75,971
July 17, 2025	33.79	34.36	34.36	34.54	33.55	72,633
July 16, 2025	33.78	33.87	33.87	33.93	33.14	73,600
July 15, 2025	34.5	33.47	33.47	34.5	33.4	77,903
July 14, 2025	33.69	34.44	34.44	34.55	33.23	77,800
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

Independent Bank Corporation (IBCP) NASDAQ