Independent Bank Corporation - Common Stock (IBCP)

Last Price36.33

Change-0.92 (-2.47%)

NASDAQ · Last Trade: Nov 5th, 9:26 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	37.75	38.13	36.23	36.33	298,980	36.33
11/04/2026	37.37	38.35	37.22	37.25	191,035	37.25
11/03/2026	37.03	37.03	36.55	36.68	173,079	36.68
11/02/2026	36.85	37.49	36.85	37.35	269,842	37.07
10/30/2026	37.26	37.26	36.49	36.57	126,984	36.30
10/29/2026	37.38	37.59	36.90	37.10	299,380	36.82
10/28/2026	37.16	37.45	36.55	36.92	206,331	36.64
10/27/2026	36.05	37.19	35.28	37.13	460,916	36.85
10/26/2026	37.13	37.54	36.97	37.01	133,939	36.73
10/23/2026	36.72	37.20	36.69	36.98	187,118	36.70
10/22/2026	35.99	37.09	35.72	36.96	153,231	36.68
10/21/2026	36.38	36.39	35.71	35.99	160,609	35.72
10/20/2026	35.74	36.52	35.74	36.33	181,917	36.06
10/19/2026	35.62	35.72	35.41	35.61	156,963	35.34
10/16/2026	35.41	36.15	35.41	35.60	223,931	35.33
10/15/2026	34.99	35.48	34.85	35.29	305,998	35.03
10/14/2026	34.81	35.13	34.53	34.76	353,273	34.50
10/13/2026	35.69	35.85	35.04	35.17	152,063	34.91
10/12/2026	35.41	35.82	35.41	35.58	148,380	35.31
10/09/2026	35.80	35.82	35.27	35.37	120,399	35.10
10/08/2026	35.48	35.95	35.30	35.76	155,812	35.49
10/07/2026	35.56	35.80	35.27	35.55	175,228	35.28
10/06/2026	36.06	36.31	35.76	35.79	130,109	35.52
10/05/2026	36.25	36.38	35.83	35.91	181,720	35.64
10/02/2026	36.15	36.80	36.03	36.37	232,915	36.10
10/01/2026	35.21	35.63	34.70	35.57	218,224	35.30
9/30/2026	35.47	35.52	34.84	35.24	215,558	34.98
9/29/2026	35.59	35.79	35.03	35.35	169,740	35.09
9/28/2026	35.89	35.96	35.56	35.59	165,526	35.32
9/25/2026	35.67	36.15	35.63	35.83	496,202	35.56
9/24/2026	35.42	35.68	35.18	35.62	139,787	35.35
9/23/2026	35.54	35.71	35.24	35.30	137,415	35.04
9/22/2026	36.19	36.25	35.62	35.62	155,344	35.35
9/21/2026	36.25	36.38	35.88	35.89	167,333	35.62
9/18/2026	36.02	36.37	35.79	36.23	414,105	35.96
9/17/2026	36.70	36.73	36.22	36.22	142,646	35.95
9/16/2026	37.24	37.26	35.82	36.47	220,656	36.20
9/15/2026	37.11	37.48	37.09	37.35	190,886	37.07
9/14/2026	37.03	37.47	37.02	37.19	175,491	36.91
9/11/2026	37.49	37.52	36.73	37.07	160,820	36.79
9/10/2026	36.61	37.15	36.36	37.15	179,628	36.87
9/09/2026	36.75	37.00	36.42	36.76	144,936	36.48
9/08/2026	37.30	37.37	36.91	36.99	156,606	36.71
9/04/2026	36.80	37.42	36.80	37.37	108,874	37.09
9/03/2026	37.00	37.23	36.85	37.01	134,799	36.73
9/02/2026	36.29	36.92	36.28	36.75	141,196	36.47
9/01/2026	36.48	36.59	35.95	36.11	160,156	35.84
8/31/2026	36.88	36.89	36.40	36.49	184,460	36.22
8/28/2026	36.71	37.02	36.71	36.86	152,649	36.58
8/27/2026	36.44	36.77	36.26	36.64	110,135	36.37
8/26/2026	36.93	37.05	36.62	36.71	167,880	36.43
8/25/2026	37.05	37.05	36.55	36.71	138,017	36.43
8/24/2026	37.10	37.41	36.90	36.96	170,074	36.68
8/21/2026	37.48	37.58	36.93	37.13	252,797	36.85
8/20/2026	36.94	37.28	36.78	37.26	180,121	36.98
8/19/2026	38.12	38.37	36.90	36.95	201,338	36.67
8/18/2026	38.48	38.49	37.96	38.08	162,119	37.79
8/17/2026	38.23	38.62	38.20	38.38	201,518	38.09
8/14/2026	38.43	38.56	38.13	38.31	195,243	38.02
8/13/2026	38.50	38.60	38.17	38.46	181,510	38.17
8/12/2026	38.00	38.40	37.97	38.30	194,441	38.01
8/11/2026	37.85	38.23	37.85	38.00	134,481	37.72
8/10/2026	37.78	37.99	37.48	37.90	163,556	37.62
8/07/2026	38.33	38.41	38.01	38.03	186,842	37.74
8/06/2026	38.64	38.68	38.20	38.50	213,977	38.21