Independent Bank Corporat... (IBCP)
NASDAQ: IBCP
· Real-Time Price · USD
32.82
-0.26 (-0.79%)
At close: Sep 05, 2025, 3:59 PM
32.82
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
IBCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.17 | 33.53 | 32.71 | 32.82 | 32.82 | -0.79% | 61,924 |
| Sep 4, 2025 | 32.93 | 33.12 | 32.60 | 33.08 | 33.08 | 1.04% | 59,900 |
| Sep 3, 2025 | 32.88 | 33.37 | 32.52 | 32.74 | 32.74 | -0.94% | 178,327 |
| Sep 2, 2025 | 32.63 | 33.10 | 32.52 | 33.05 | 33.05 | 0.49% | 75,400 |
| Aug 29, 2025 | 33.06 | 33.27 | 32.86 | 32.89 | 32.89 | -0.24% | 163,800 |
| Aug 28, 2025 | 33.52 | 33.52 | 32.88 | 32.97 | 32.97 | -0.93% | 65,939 |
| Aug 27, 2025 | 33.08 | 33.42 | 33.08 | 33.28 | 33.28 | 0.42% | 56,220 |
| Aug 26, 2025 | 32.73 | 33.31 | 32.54 | 33.14 | 33.14 | 1.28% | 96,634 |
| Aug 25, 2025 | 32.81 | 32.96 | 32.37 | 32.72 | 32.72 | -0.27% | 65,535 |
| Aug 22, 2025 | 31.46 | 32.93 | 31.46 | 32.81 | 32.81 | 4.99% | 124,203 |
| Aug 21, 2025 | 31.34 | 31.44 | 31.01 | 31.25 | 31.25 | -0.45% | 57,510 |
| Aug 20, 2025 | 31.44 | 31.53 | 31.22 | 31.39 | 31.39 | 0.00% | 58,816 |
| Aug 19, 2025 | 31.42 | 31.66 | 31.21 | 31.39 | 31.39 | 0.03% | 52,048 |
| Aug 18, 2025 | 30.90 | 31.44 | 30.79 | 31.38 | 31.38 | 1.72% | 76,000 |
| Aug 15, 2025 | 31.73 | 31.73 | 30.75 | 30.85 | 30.85 | -2.50% | 272,228 |
| Aug 14, 2025 | 31.71 | 31.90 | 31.31 | 31.64 | 31.64 | -1.40% | 66,508 |
| Aug 13, 2025 | 32.00 | 32.14 | 31.71 | 32.09 | 32.09 | 1.04% | 71,300 |
| Aug 12, 2025 | 30.86 | 31.83 | 30.53 | 31.76 | 31.76 | 3.79% | 73,900 |
| Aug 11, 2025 | 30.65 | 30.66 | 30.22 | 30.60 | 30.60 | 0.49% | 64,900 |
| Aug 8, 2025 | 30.46 | 30.59 | 30.34 | 30.45 | 30.45 | 0.83% | 44,000 |