Independent Bank Corporation - IBCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	35.27	36.15	36.15	36.15	34.15	75,086
February 03, 2025	35.29	35.64	35.64	36.18	34.82	98,150
January 31, 2025	36.4	36.4	36.4	36.88	36.14	133,142
January 30, 2025	36.42	36.38	36.38	36.53	35.85	86,133
January 29, 2025	35.96	35.95	35.95	36.47	35.36	102,025
January 28, 2025	35.62	36.25	36.25	36.29	35.53	91,815
January 27, 2025	35.68	35.64	35.64	36.24	35.56	274,400
January 24, 2025	35.26	35.6	35.6	36.3	35.02	181,757
January 23, 2025	35.14	35.24	35.24	36.64	34.5	187,237
January 22, 2025	35.18	34.8	34.8	35.48	34.38	134,207
January 21, 2025	34.66	35.46	35.46	35.82	34.66	188,500
January 17, 2025	35.2	34.42	34.42	35.25	34.25	210,840
January 16, 2025	34.66	34.87	34.87	35.02	34.37	100,804
January 15, 2025	34.9	34.9	34.9	35.16	34.2	86,200
January 14, 2025	33.13	33.95	33.95	34.21	32.38	300,991
January 13, 2025	32.49	32.85	32.85	33.1	32.49	201,029
January 10, 2025	33.3	32.75	32.75	33.35	32.33	104,500
January 08, 2025	33.39	33.65	33.65	33.81	32.87	25,690
January 07, 2025	34.26	33.54	33.54	34.51	33.3	128,783
January 06, 2025	34.53	34.22	34.22	34.85	34.14	73,100
January 03, 2025	34.53	34.52	34.52	35.39	33.96	96,900
January 02, 2025	35.17	34.37	34.37	35.38	34.11	81,243
December 31, 2024	35	34.83	34.83	35.15	34.47	75,642
December 30, 2024	34.53	34.74	34.74	34.97	34.03	57,319
December 27, 2024	35.06	34.69	34.69	35.38	34.35	137,441
December 26, 2024	35.1	35.38	35.38	36.05	34.8	35,500
December 24, 2024	35.2	35.28	35.28	35.39	34.61	39,320
December 23, 2024	34.98	35.08	35.08	35.31	34.61	65,800
December 20, 2024	34.51	35.14	35.14	35.78	34.51	209,827
December 19, 2024	35.94	34.98	34.98	36.65	34.81	78,838
December 18, 2024	37.77	35.47	35.47	38.04	35.27	140,839
December 17, 2024	37.89	37.52	37.52	37.95	37.02	32,884
December 16, 2024	37.98	38.09	38.09	38.3	37.67	47,949
December 13, 2024	37.67	37.97	37.97	38.05	37.04	62,909
December 12, 2024	38.02	37.66	37.66	38.13	37.33	49,049
December 11, 2024	38.33	38.12	38.12	38.91	37.74	92,044
December 10, 2024	37.57	37.8	37.8	38.41	36.78	64,300
December 09, 2024	37.97	37.29	37.29	38.33	37.29	57,000
December 06, 2024	38.34	38.02	38.02	38.38	37.43	54,243
December 05, 2024	38.41	38.09	38.09	38.87	37.98	60,200
December 04, 2024	37.63	37.82	37.82	37.96	37.42	15,291
December 03, 2024	37.73	37.69	37.69	38.27	37.35	67,658
December 02, 2024	37.61	37.8	37.8	38.31	37.21	69,712
November 29, 2024	37.96	37.63	37.63	38.11	37.27	53,142
November 27, 2024	38.71	37.94	37.94	39.22	37.86	68,900
November 26, 2024	38.46	38.28	38.28	38.53	37.95	75,855
November 25, 2024	38.88	38.87	38.87	40.32	36.67	109,633
November 22, 2024	38.24	38.5	38.5	38.7	37.97	61,300
November 21, 2024	37.26	37.72	37.72	38.04	37.2	59,500
November 20, 2024	37.05	37.07	37.07	37.34	36.54	63,424
November 19, 2024	36.47	37.29	37.29	37.37	36.24	46,036
November 18, 2024	37.75	37	37	37.9	36.98	57,921
November 15, 2024	38.21	37.62	37.62	38.59	37.13	72,157
November 14, 2024	38.45	37.92	37.92	38.45	37.68	66,923
November 13, 2024	38.96	38.15	38.15	39.46	38.01	200,700
November 12, 2024	38.62	38.53	38.53	39.52	38.43	92,900
November 11, 2024	37.96	38.99	38.99	39.16	37.88	68,211
November 08, 2024	36.91	37.38	37.38	37.7	36.57	69,800
November 07, 2024	37.69	36.76	36.76	37.91	36.42	142,700
November 06, 2024	35.93	38.18	38.18	38.24	35.43	321,900

Independent Bank Corporation (IBCP) NASDAQ