Independent Bank Corporation (IBCP)
NASDAQ: IBCP · Real-Time Price · USD
32.40
+0.76 (2.40%)
At close: May 12, 2025, 4:00 PM
32.40
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Independent Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.78 | 33.07 | 32.25 | 32.40 | 32.40 | 2.40% | 95,143 |
| May 9, 2025 | 31.90 | 31.90 | 31.26 | 31.64 | 31.64 | -0.75% | 70,986 |
| May 8, 2025 | 31.30 | 32.05 | 31.23 | 31.88 | 31.88 | 2.48% | 74,968 |
| May 7, 2025 | 31.46 | 31.88 | 31.03 | 31.11 | 31.11 | 0.03% | 87,337 |
| May 6, 2025 | 30.91 | 31.39 | 30.76 | 31.10 | 31.10 | -0.77% | 73,694 |
| May 5, 2025 | 31.72 | 31.72 | 30.83 | 31.34 | 31.34 | -0.51% | 93,214 |
| May 2, 2025 | 31.03 | 31.52 | 31.00 | 31.50 | 31.24 | 2.71% | 131,320 |
| May 1, 2025 | 31.40 | 31.40 | 30.31 | 30.67 | 30.42 | 0.69% | 135,138 |
| Apr 30, 2025 | 31.30 | 31.77 | 30.37 | 30.46 | 30.21 | -1.93% | 130,158 |
| Apr 29, 2025 | 31.11 | 31.31 | 30.65 | 31.06 | 30.80 | 0.81% | 88,492 |
| Apr 28, 2025 | 31.04 | 31.07 | 30.53 | 30.81 | 30.56 | -0.74% | 80,269 |
| Apr 25, 2025 | 30.70 | 31.05 | 30.66 | 31.04 | 30.79 | 0.45% | 96,645 |
| Apr 24, 2025 | 30.06 | 31.29 | 30.00 | 30.90 | 30.65 | -1.21% | 131,004 |
| Apr 23, 2025 | 31.64 | 32.08 | 30.92 | 31.28 | 31.02 | 1.03% | 79,302 |
| Apr 22, 2025 | 30.33 | 31.04 | 29.73 | 30.96 | 30.71 | 3.23% | 75,076 |
| Apr 21, 2025 | 29.93 | 30.27 | 29.61 | 29.99 | 29.74 | -0.43% | 102,781 |
| Apr 17, 2025 | 29.43 | 30.23 | 29.43 | 30.12 | 29.87 | 0.80% | 129,197 |
| Apr 16, 2025 | 29.56 | 30.07 | 29.37 | 29.88 | 29.63 | 1.56% | 158,302 |
| Apr 15, 2025 | 28.70 | 29.73 | 28.70 | 29.42 | 29.18 | 1.62% | 162,995 |
| Apr 14, 2025 | 29.15 | 29.60 | 28.05 | 28.95 | 28.71 | 1.51% | 136,252 |
| Apr 11, 2025 | 28.45 | 29.73 | 28.07 | 28.52 | 28.29 | -1.04% | 135,941 |
| Apr 10, 2025 | 29.23 | 30.33 | 28.30 | 28.82 | 28.58 | -3.40% | 214,944 |
| Apr 9, 2025 | 28.03 | 30.84 | 28.03 | 29.84 | 29.59 | 4.46% | 157,947 |
| Apr 8, 2025 | 29.08 | 29.08 | 28.14 | 28.56 | 28.33 | 1.24% | 141,706 |
| Apr 7, 2025 | 27.21 | 29.40 | 27.08 | 28.21 | 27.98 | 0.46% | 172,331 |
| Apr 4, 2025 | 26.75 | 28.32 | 26.75 | 28.08 | 27.85 | -1.85% | 150,656 |
| Apr 3, 2025 | 29.29 | 29.29 | 28.61 | 28.61 | 28.38 | -7.11% | 131,225 |
| Apr 2, 2025 | 30.40 | 30.91 | 30.37 | 30.80 | 30.55 | -0.16% | 86,197 |
| Apr 1, 2025 | 30.60 | 30.91 | 30.36 | 30.85 | 30.60 | 0.19% | 63,430 |
| Mar 31, 2025 | 31.20 | 31.30 | 30.51 | 30.79 | 30.54 | -0.23% | 84,270 |
| Mar 28, 2025 | 31.42 | 31.74 | 30.73 | 30.86 | 30.61 | -2.16% | 40,978 |
| Mar 27, 2025 | 31.67 | 31.76 | 31.32 | 31.54 | 31.28 | -0.13% | 41,354 |
| Mar 26, 2025 | 31.75 | 31.93 | 31.25 | 31.58 | 31.32 | -0.09% | 75,860 |
| Mar 25, 2025 | 31.91 | 32.04 | 31.53 | 31.61 | 31.35 | -0.63% | 72,120 |
| Mar 24, 2025 | 31.85 | 31.98 | 31.52 | 31.81 | 31.55 | 2.41% | 170,487 |
| Mar 21, 2025 | 30.94 | 31.47 | 30.65 | 31.06 | 30.80 | 0.06% | 240,436 |
| Mar 20, 2025 | 31.03 | 31.53 | 31.00 | 31.04 | 30.79 | -1.05% | 96,122 |
| Mar 19, 2025 | 30.97 | 31.70 | 30.91 | 31.37 | 31.11 | 1.13% | 105,822 |
| Mar 18, 2025 | 30.82 | 31.20 | 30.45 | 31.02 | 30.77 | 0.06% | 113,282 |
| Mar 17, 2025 | 30.80 | 31.35 | 30.43 | 31.00 | 30.75 | 0.29% | 102,556 |
| Mar 14, 2025 | 30.98 | 31.00 | 30.44 | 30.91 | 30.66 | 2.35% | 90,566 |
| Mar 13, 2025 | 30.57 | 30.69 | 30.09 | 30.20 | 29.95 | -0.82% | 83,278 |
| Mar 12, 2025 | 30.47 | 30.72 | 30.14 | 30.45 | 30.20 | 0.89% | 92,209 |
| Mar 11, 2025 | 30.85 | 31.40 | 29.94 | 30.18 | 29.93 | -0.46% | 120,332 |
| Mar 10, 2025 | 31.22 | 31.63 | 30.31 | 30.32 | 30.07 | -4.14% | 120,040 |
| Mar 7, 2025 | 31.67 | 31.83 | 31.15 | 31.63 | 31.37 | -0.50% | 58,640 |
| Mar 6, 2025 | 31.90 | 32.52 | 29.75 | 31.79 | 31.53 | -1.30% | 76,025 |
| Mar 5, 2025 | 32.51 | 33.32 | 31.96 | 32.21 | 31.95 | -0.98% | 113,021 |
| Mar 4, 2025 | 33.50 | 33.73 | 32.52 | 32.53 | 32.26 | -3.56% | 89,994 |
| Mar 3, 2025 | 33.99 | 34.35 | 33.45 | 33.73 | 33.45 | -0.74% | 129,615 |