Independent Bank Corporat... (IBCP)
NASDAQ: IBCP
· Real-Time Price · USD
31.63
-0.46 (-1.43%)
At close: Aug 14, 2025, 3:59 PM
31.64
0.03%
After-hours: Aug 14, 2025, 04:10 PM EDT
IBCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.71 | 31.88 | 31.31 | 31.64 | 31.64 | -1.40% | 64,198 |
| 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 |
| Aug 7, 2025 | 30.39 | 30.93 | 29.83 | 30.20 | 30.20 | 0.27% | 71,000 |
| Aug 6, 2025 | 30.18 | 30.65 | 30.06 | 30.12 | 30.12 | -0.43% | 70,900 |
| Aug 5, 2025 | 29.95 | 30.50 | 29.63 | 30.25 | 30.25 | 0.46% | 100,700 |
| Aug 4, 2025 | 30.09 | 31.68 | 29.81 | 30.11 | 29.85 | 0.07% | 73,500 |
| Aug 1, 2025 | 30.28 | 30.57 | 29.83 | 30.09 | 29.83 | -1.51% | 136,049 |
| Jul 31, 2025 | 30.87 | 31.52 | 30.41 | 30.55 | 30.29 | -1.93% | 108,201 |
| Jul 30, 2025 | 31.97 | 32.17 | 30.99 | 31.15 | 30.88 | -2.29% | 61,407 |
| Jul 29, 2025 | 32.51 | 33.30 | 31.76 | 31.88 | 31.60 | -1.27% | 51,018 |
| Jul 28, 2025 | 32.32 | 32.51 | 32.07 | 32.29 | 32.01 | -0.52% | 54,600 |
| Jul 25, 2025 | 32.84 | 33.76 | 32.26 | 32.46 | 32.18 | -1.16% | 55,029 |
| Jul 24, 2025 | 33.50 | 33.72 | 32.74 | 32.84 | 32.56 | -3.95% | 87,849 |
| Jul 23, 2025 | 34.29 | 34.29 | 33.78 | 34.19 | 33.89 | 0.38% | 47,100 |
| Jul 22, 2025 | 34.19 | 34.61 | 34.06 | 34.06 | 33.77 | -0.32% | 53,400 |
| Jul 21, 2025 | 34.17 | 34.61 | 34.09 | 34.17 | 33.87 | 0.12% | 48,914 |
| Jul 18, 2025 | 34.62 | 34.69 | 33.86 | 34.13 | 33.84 | -0.67% | 76,000 |