Independent Bank Corporat... (IBCP)
NASDAQ: IBCP
· Real-Time Price · USD
31.53
0.17 (0.54%)
At close: Sep 26, 2025, 3:59 PM
31.53
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
IBCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.57 | 31.67 | 31.36 | 31.53 | 31.53 | 0.54% | 66,042 |
| Sep 25, 2025 | 31.56 | 31.63 | 31.19 | 31.36 | 31.36 | -0.85% | 77,601 |
| Sep 24, 2025 | 31.71 | 32.01 | 31.57 | 31.63 | 31.63 | 0.09% | 75,100 |
| Sep 23, 2025 | 31.29 | 31.82 | 31.29 | 31.60 | 31.60 | 0.89% | 95,000 |
| Sep 22, 2025 | 31.18 | 32.24 | 31.18 | 31.32 | 31.32 | -0.10% | 116,600 |
| Sep 19, 2025 | 31.98 | 32.05 | 31.19 | 31.35 | 31.35 | -1.94% | 344,403 |
| Sep 18, 2025 | 31.46 | 32.11 | 31.15 | 31.97 | 31.97 | 2.50% | 98,346 |
| Sep 17, 2025 | 31.33 | 32.03 | 30.95 | 31.19 | 31.19 | 0.19% | 105,000 |
| Sep 16, 2025 | 31.50 | 31.60 | 30.96 | 31.13 | 31.13 | -1.46% | 93,019 |
| Sep 15, 2025 | 31.89 | 32.17 | 31.54 | 31.59 | 31.59 | -0.47% | 74,400 |
| Sep 12, 2025 | 32.17 | 32.39 | 31.69 | 31.74 | 31.74 | -1.34% | 93,800 |
| Sep 11, 2025 | 31.97 | 32.30 | 31.73 | 32.17 | 32.17 | 0.72% | 121,000 |
| Sep 10, 2025 | 32.32 | 32.46 | 31.91 | 31.94 | 31.94 | -1.15% | 76,842 |
| Sep 9, 2025 | 32.97 | 33.08 | 32.21 | 32.31 | 32.31 | -1.91% | 72,000 |
| Sep 8, 2025 | 32.91 | 33.01 | 32.33 | 32.94 | 32.94 | 0.37% | 51,000 |
| Sep 5, 2025 | 33.17 | 33.53 | 32.71 | 32.82 | 32.82 | -0.79% | 62,400 |
| 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 |