Independent Bank Corporation - Common Stock (IBCP)

Last Price34.23

Change-0.53 (-1.52%)

NASDAQ · Last Trade: Mar 6th, 8:16 PM EST

Historical Prices For Independent Bank Corporation - Common Stock (IBCP)

Date Range:

2025-12-07 - 2026-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	33.96	34.35	33.44	34.23	145,520	34.23
3/05/2026	35.12	35.31	34.53	34.76	116,692	34.76
3/04/2026	35.60	35.76	35.05	35.37	99,573	35.37
3/03/2026	34.65	35.40	34.44	35.32	98,831	35.32
3/02/2026	34.40	35.49	34.19	35.36	164,082	35.36
2/27/2026	35.32	35.73	34.42	34.75	200,524	34.75
2/26/2026	35.89	36.49	35.48	35.94	192,596	35.94
2/25/2026	35.69	36.02	35.44	35.87	195,121	35.87
2/24/2026	35.51	35.67	35.17	35.40	119,627	35.40
2/23/2026	36.97	37.05	34.59	35.51	235,851	35.51
2/20/2026	36.76	37.15	36.27	36.97	146,195	36.97
2/19/2026	36.11	37.10	36.11	36.73	153,130	36.73
2/18/2026	36.58	37.30	36.16	36.33	204,735	36.33
2/17/2026	36.61	37.27	35.19	36.66	194,060	36.66
2/13/2026	35.86	36.80	35.17	36.63	207,942	36.63
2/12/2026	36.31	36.50	35.44	35.91	193,612	35.91
2/11/2026	36.21	36.39	35.73	35.99	105,761	35.99
2/10/2026	36.10	36.97	35.75	36.03	120,331	36.03
2/09/2026	36.63	36.67	36.20	36.23	110,786	36.23
2/06/2026	36.89	37.30	36.58	36.60	168,124	36.60
2/05/2026	36.71	37.08	36.18	36.58	99,346	36.58
2/04/2026	36.35	37.39	36.35	36.73	173,884	36.73
2/03/2026	35.98	36.86	35.66	36.32	128,658	36.32
2/02/2026	35.22	36.39	35.10	36.34	117,845	36.06
1/30/2026	34.83	35.45	34.65	35.15	163,229	34.88
1/29/2026	34.25	35.63	34.21	34.92	103,676	34.65
1/28/2026	34.98	35.12	33.99	34.12	98,234	33.86
1/27/2026	34.88	35.39	34.73	34.94	113,186	34.67
1/26/2026	34.71	35.39	34.43	34.93	167,723	34.66
1/23/2026	35.42	35.95	34.48	34.70	142,277	34.44
1/22/2026	34.84	36.43	34.62	35.39	155,566	35.12
1/21/2026	33.65	35.11	33.65	35.05	199,601	34.78
1/20/2026	33.37	33.66	32.97	33.36	93,621	33.10
1/16/2026	34.10	34.18	33.31	33.86	133,234	33.60
1/15/2026	33.06	35.09	33.06	33.86	96,833	33.60
1/14/2026	32.52	33.08	32.52	33.02	77,946	32.77
1/13/2026	32.85	32.85	32.39	32.54	99,350	32.29
1/12/2026	32.82	32.90	32.51	32.76	64,536	32.51
1/09/2026	33.52	33.70	32.94	33.03	86,568	32.78
1/08/2026	32.45	33.76	32.45	33.52	106,821	33.26
1/07/2026	32.83	32.83	32.27	32.68	226,094	32.43
1/06/2026	32.65	32.90	32.18	32.81	110,869	32.56
1/05/2026	32.12	33.27	32.12	32.84	123,301	32.59
1/02/2026	32.47	32.90	31.96	32.19	126,551	31.94
12/31/2025	32.66	33.44	32.31	32.53	174,267	32.28
12/30/2025	33.22	33.22	32.76	32.77	100,479	32.52
12/29/2025	33.21	33.63	32.92	33.25	146,728	32.99
12/26/2025	33.43	33.74	33.10	33.12	81,970	32.86
12/24/2025	33.66	33.76	33.53	33.53	36,262	33.27
12/23/2025	33.72	34.28	33.60	33.62	116,527	33.36
12/22/2025	34.16	34.40	33.75	33.87	134,012	33.61
12/19/2025	34.98	34.99	33.88	34.12	282,591	33.86
12/18/2025	35.30	35.44	34.94	35.09	187,551	34.82
12/17/2025	35.24	35.67	34.80	35.05	273,952	34.78
12/16/2025	35.10	35.51	34.91	35.32	158,599	35.05
12/15/2025	35.09	35.29	34.73	35.22	119,949	34.95
12/12/2025	35.02	35.12	34.41	34.86	140,057	34.59
12/11/2025	34.40	35.21	34.04	34.90	192,748	34.63
12/10/2025	33.62	34.67	33.31	34.49	159,593	34.22
12/09/2025	33.73	34.09	33.25	33.64	132,595	33.38
12/08/2025	33.63	33.84	33.23	33.58	106,890	33.32