Independent Bank Corporation (IBCP) NASDAQ

30.20

-0.25(-0.82%)

Updated at March 13 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	30.3	30.2	30.2	30.69	30.07	71,655
March 12, 2025	30.47	30.45	30.45	30.72	30.14	92,209
March 11, 2025	30.85	30.18	30.18	31.4	29.94	120,332
March 10, 2025	31.22	30.32	30.32	31.63	30.31	120,040
March 07, 2025	31.67	31.63	31.63	31.83	31.15	55,183
March 06, 2025	31.9	31.79	31.79	32.52	29.75	76,025
March 05, 2025	32.51	32.21	32.21	33.32	31.96	113,021
March 04, 2025	33.5	32.53	32.53	33.73	32.52	89,994
March 03, 2025	33.99	33.73	33.73	34.35	33.45	129,615
February 28, 2025	33.52	33.98	33.98	33.98	32.27	148,698
February 27, 2025	33.21	33.34	33.34	33.58	33.06	109,300
February 26, 2025	33.24	33.27	33.27	33.82	32.91	120,500
February 25, 2025	32.71	33.54	33.54	34.2	32.66	146,720
February 24, 2025	33.84	33.39	33.39	34.51	33.3	221,100
February 21, 2025	34.92	33.49	33.49	34.99	33.49	137,059
February 20, 2025	34.65	34.54	34.54	34.74	34.21	126,506
February 19, 2025	34.61	34.76	34.76	35.1	34.57	131,600
February 18, 2025	35.06	35.11	35.11	35.33	34.32	112,317
February 14, 2025	35.83	35.11	35.11	36.17	35.06	101,903
February 13, 2025	35.67	35.74	35.74	35.9	35.13	89,747
February 12, 2025	35.85	35.41	35.41	35.97	35.33	73,200
February 11, 2025	35.83	36.49	36.49	36.49	35.83	71,554
February 10, 2025	36.16	36.01	36.01	36.41	35.15	79,332
February 07, 2025	36.75	36.23	36.23	37.01	35.47	100,000
February 06, 2025	36.58	37.06	37.06	37.13	35.98	85,100
February 05, 2025	36.19	36.28	36.28	36.41	35.89	99,944
February 04, 2025	35.27	36.15	36.15	36.15	34.15	75,100
February 03, 2025	35.29	35.64	35.38	36.18	34.82	98,200
January 31, 2025	36.4	36.4	36.13	36.88	36.14	133,142
January 30, 2025	36.42	36.38	36.11	36.53	35.85	86,133
January 29, 2025	35.96	35.95	35.69	36.47	35.36	102,025
January 28, 2025	35.62	36.25	35.99	36.29	35.53	91,815
January 27, 2025	35.68	35.64	35.38	36.24	35.56	274,400
January 24, 2025	35.26	35.6	35.34	36.3	35.02	181,900
January 23, 2025	35.14	35.24	34.98	36.64	34.5	187,237
January 22, 2025	35.18	34.8	34.55	35.48	34.38	134,207
January 21, 2025	34.66	35.46	35.2	35.82	34.66	188,500
January 17, 2025	35.2	34.42	34.17	35.25	34.25	210,840
January 16, 2025	34.66	34.87	34.62	35.02	34.37	100,804
January 15, 2025	34.9	34.9	34.65	35.16	34.2	86,200
January 14, 2025	33.13	33.95	33.7	34.21	32.38	301,000
January 13, 2025	32.49	32.85	32.61	33.1	32.49	201,029
January 10, 2025	33.3	32.75	32.51	33.35	32.33	104,500
January 08, 2025	33.39	33.66	33.41	33.92	32.87	147,835
January 07, 2025	34.26	33.54	33.3	34.51	33.3	128,800
January 06, 2025	34.53	34.22	33.97	34.85	34.14	73,100
January 03, 2025	34.53	34.52	34.26	35.39	33.96	96,900
January 02, 2025	35.17	34.37	34.12	35.38	34.11	81,243
December 31, 2024	35	34.83	34.58	35.15	34.47	75,642
December 30, 2024	34.53	34.74	34.49	34.97	34.03	57,319
December 27, 2024	35.06	34.69	34.44	35.38	34.35	137,441
December 26, 2024	35.1	35.38	35.12	36.05	34.8	35,500
December 24, 2024	35.2	35.28	35.02	35.39	34.61	39,320
December 23, 2024	34.98	35.08	34.82	35.31	34.61	65,800
December 20, 2024	34.51	35.14	34.88	35.78	34.51	211,600
December 19, 2024	35.94	34.98	34.72	36.65	34.81	78,838
December 18, 2024	37.77	35.47	35.21	38.04	35.27	140,839
December 17, 2024	37.89	37.31	37.04	38.1	36.95	127,046
December 16, 2024	37.98	38.09	37.81	38.3	37.67	47,949
December 13, 2024	37.67	37.97	37.69	38.05	37.04	62,909