Independent Bank Corporation (IBCP)
NASDAQ: IBCP · Real-Time Price · USD
33.50
-0.42 (-1.24%)
At close: Dec 5, 2025, 4:00 PM EST
33.54
+0.04 (0.12%)
After-hours: Dec 5, 2025, 5:01 PM EST
Independent Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.78 | 34.03 | 33.27 | 33.50 | 33.50 | -1.24% | 74,872 |
| Dec 4, 2025 | 33.84 | 34.12 | 33.77 | 33.92 | 33.92 | -0.21% | 82,329 |
| Dec 3, 2025 | 33.33 | 34.10 | 32.95 | 33.99 | 33.99 | 2.53% | 119,258 |
| Dec 2, 2025 | 33.68 | 33.79 | 32.96 | 33.15 | 33.15 | -0.96% | 89,760 |
| Dec 1, 2025 | 32.35 | 33.48 | 32.35 | 33.47 | 33.47 | 2.51% | 174,155 |
| Nov 28, 2025 | 32.69 | 32.87 | 32.35 | 32.65 | 32.65 | -0.21% | 86,264 |
| Nov 26, 2025 | 32.91 | 33.09 | 32.39 | 32.72 | 32.72 | -0.97% | 333,225 |
| Nov 25, 2025 | 31.66 | 33.21 | 31.21 | 33.04 | 33.04 | 5.06% | 211,313 |
| Nov 24, 2025 | 31.32 | 31.67 | 30.89 | 31.45 | 31.45 | -0.03% | 236,103 |
| Nov 21, 2025 | 30.67 | 31.78 | 30.52 | 31.46 | 31.46 | 2.78% | 121,348 |
| Nov 20, 2025 | 30.65 | 31.03 | 30.38 | 30.61 | 30.61 | 0.86% | 123,691 |
| Nov 19, 2025 | 30.08 | 30.39 | 29.83 | 30.35 | 30.35 | 0.90% | 124,104 |
| Nov 18, 2025 | 30.09 | 30.40 | 30.01 | 30.08 | 30.08 | - | 139,406 |
| Nov 17, 2025 | 31.08 | 31.08 | 29.90 | 30.08 | 30.08 | -3.19% | 118,708 |
| Nov 14, 2025 | 30.81 | 31.12 | 30.46 | 31.07 | 31.07 | - | 114,884 |
| Nov 13, 2025 | 31.08 | 31.32 | 30.81 | 31.07 | 31.07 | -0.13% | 115,122 |
| Nov 12, 2025 | 31.15 | 31.38 | 30.56 | 31.11 | 31.11 | 0.03% | 58,461 |
| Nov 11, 2025 | 31.17 | 31.28 | 30.46 | 31.10 | 31.10 | -0.03% | 67,426 |
| Nov 10, 2025 | 30.60 | 31.16 | 30.58 | 31.11 | 31.11 | 1.43% | 69,728 |
| Nov 7, 2025 | 30.52 | 30.75 | 30.43 | 30.67 | 30.67 | 0.49% | 67,151 |
| Nov 6, 2025 | 30.62 | 30.73 | 30.36 | 30.52 | 30.52 | -0.94% | 54,014 |
| Nov 5, 2025 | 30.41 | 30.84 | 30.16 | 30.81 | 30.81 | 1.85% | 81,665 |
| Nov 4, 2025 | 30.03 | 30.33 | 29.88 | 30.25 | 30.25 | -0.75% | 128,165 |
| Nov 3, 2025 | 30.45 | 30.49 | 30.01 | 30.48 | 30.22 | 0.86% | 145,233 |
| Oct 31, 2025 | 31.03 | 31.05 | 30.05 | 30.22 | 29.96 | -2.55% | 162,494 |
| Oct 30, 2025 | 30.66 | 31.30 | 30.66 | 31.01 | 30.75 | 0.75% | 97,170 |
| Oct 29, 2025 | 31.55 | 31.64 | 30.48 | 30.78 | 30.52 | -2.72% | 125,698 |
| Oct 28, 2025 | 31.63 | 32.22 | 31.04 | 31.64 | 31.37 | -0.75% | 156,518 |
| Oct 27, 2025 | 32.29 | 32.29 | 31.78 | 31.88 | 31.61 | -1.18% | 105,082 |
| Oct 24, 2025 | 31.85 | 32.38 | 31.24 | 32.26 | 31.98 | 2.58% | 266,957 |
| Oct 23, 2025 | 32.17 | 32.17 | 31.44 | 31.45 | 31.18 | -2.21% | 84,033 |
| Oct 22, 2025 | 32.18 | 32.53 | 31.94 | 32.16 | 31.89 | 0.09% | 105,879 |
| Oct 21, 2025 | 32.09 | 32.30 | 32.00 | 32.13 | 31.86 | -0.25% | 130,602 |
| Oct 20, 2025 | 31.29 | 32.25 | 31.19 | 32.21 | 31.94 | 3.27% | 129,560 |
| Oct 17, 2025 | 31.05 | 31.59 | 31.05 | 31.19 | 30.92 | 1.23% | 182,849 |
| Oct 16, 2025 | 31.51 | 31.51 | 30.55 | 30.81 | 30.55 | -2.72% | 387,340 |
| Oct 15, 2025 | 31.69 | 31.90 | 31.35 | 31.67 | 31.40 | - | 132,041 |
| Oct 14, 2025 | 30.48 | 31.92 | 30.48 | 31.67 | 31.40 | 3.09% | 95,419 |
| Oct 13, 2025 | 30.82 | 30.88 | 30.31 | 30.72 | 30.46 | 1.02% | 70,755 |
| Oct 10, 2025 | 31.24 | 31.67 | 30.40 | 30.41 | 30.15 | -2.63% | 100,987 |
| Oct 9, 2025 | 31.05 | 31.26 | 30.93 | 31.23 | 30.96 | 0.26% | 68,006 |
| Oct 8, 2025 | 31.47 | 31.64 | 30.97 | 31.15 | 30.88 | -0.48% | 75,138 |
| Oct 7, 2025 | 31.52 | 32.06 | 31.24 | 31.30 | 31.03 | -0.57% | 111,898 |
| Oct 6, 2025 | 31.13 | 31.76 | 30.95 | 31.48 | 31.21 | 1.98% | 118,136 |
| Oct 3, 2025 | 30.60 | 31.08 | 30.60 | 30.87 | 30.61 | 1.88% | 70,777 |
| Oct 2, 2025 | 30.59 | 30.59 | 30.12 | 30.30 | 30.04 | -1.05% | 80,745 |
| Oct 1, 2025 | 30.74 | 31.34 | 30.37 | 30.62 | 30.36 | -1.15% | 79,186 |
| Sep 30, 2025 | 30.87 | 31.10 | 30.60 | 30.98 | 30.71 | -0.05% | 89,568 |
| Sep 29, 2025 | 31.69 | 31.95 | 30.90 | 30.99 | 30.73 | -1.71% | 60,028 |
| Sep 26, 2025 | 31.46 | 31.67 | 31.35 | 31.53 | 31.26 | 0.54% | 67,906 |
| Sep 25, 2025 | 31.56 | 31.63 | 31.19 | 31.36 | 31.09 | -0.85% | 77,601 |
| Sep 24, 2025 | 31.71 | 32.01 | 31.57 | 31.63 | 31.36 | 0.09% | 75,052 |
| Sep 23, 2025 | 31.29 | 31.82 | 31.29 | 31.60 | 31.33 | 0.89% | 94,982 |
| Sep 22, 2025 | 31.18 | 32.24 | 31.18 | 31.32 | 31.05 | -0.10% | 116,566 |
| Sep 19, 2025 | 31.98 | 32.05 | 31.19 | 31.35 | 31.08 | -1.94% | 344,403 |
| Sep 18, 2025 | 31.46 | 32.11 | 31.15 | 31.97 | 31.70 | 2.50% | 98,346 |
| Sep 17, 2025 | 31.33 | 32.03 | 30.95 | 31.19 | 30.92 | 0.19% | 104,951 |
| Sep 16, 2025 | 31.50 | 31.60 | 30.96 | 31.13 | 30.86 | -1.46% | 93,019 |
| Sep 15, 2025 | 31.89 | 32.17 | 31.54 | 31.59 | 31.32 | -0.47% | 74,372 |
| Sep 12, 2025 | 32.17 | 32.39 | 31.69 | 31.74 | 31.47 | -1.34% | 93,778 |
| Sep 11, 2025 | 31.97 | 32.30 | 31.73 | 32.17 | 31.90 | 0.72% | 120,969 |
| Sep 10, 2025 | 32.32 | 32.46 | 31.91 | 31.94 | 31.67 | -1.15% | 76,842 |
| Sep 9, 2025 | 32.97 | 33.08 | 32.21 | 32.31 | 32.03 | -1.91% | 71,950 |
| Sep 8, 2025 | 32.91 | 33.01 | 32.33 | 32.94 | 32.66 | 0.37% | 50,981 |
| Sep 5, 2025 | 33.17 | 33.53 | 32.71 | 32.82 | 32.54 | -0.79% | 62,397 |
| Sep 4, 2025 | 32.93 | 33.12 | 32.60 | 33.08 | 32.80 | 1.04% | 59,885 |
| Sep 3, 2025 | 32.88 | 33.37 | 32.52 | 32.74 | 32.46 | -0.94% | 178,327 |
| Sep 2, 2025 | 32.63 | 33.10 | 32.52 | 33.05 | 32.77 | 0.49% | 75,366 |
| Aug 29, 2025 | 33.06 | 33.27 | 32.86 | 32.89 | 32.61 | -0.24% | 163,768 |
| Aug 28, 2025 | 33.52 | 33.52 | 32.88 | 32.97 | 32.69 | -0.95% | 65,939 |
| Aug 27, 2025 | 33.08 | 33.42 | 33.08 | 33.29 | 33.00 | 0.44% | 56,220 |
| Aug 26, 2025 | 32.73 | 33.31 | 32.54 | 33.14 | 32.86 | 1.28% | 96,634 |
| Aug 25, 2025 | 32.81 | 32.96 | 32.37 | 32.72 | 32.44 | -0.27% | 65,535 |
| Aug 22, 2025 | 31.46 | 32.93 | 31.46 | 32.81 | 32.53 | 4.99% | 124,203 |
| Aug 21, 2025 | 31.34 | 31.44 | 31.01 | 31.25 | 30.98 | -0.45% | 57,510 |
| Aug 20, 2025 | 31.44 | 31.53 | 31.22 | 31.39 | 31.12 | - | 58,816 |
| Aug 19, 2025 | 31.42 | 31.66 | 31.21 | 31.39 | 31.12 | 0.03% | 52,048 |
| Aug 18, 2025 | 30.90 | 31.44 | 30.79 | 31.38 | 31.11 | 1.72% | 75,978 |
| Aug 15, 2025 | 31.73 | 31.73 | 30.75 | 30.85 | 30.59 | -2.50% | 272,228 |
| Aug 14, 2025 | 31.71 | 31.90 | 31.31 | 31.64 | 31.37 | -1.40% | 66,508 |
| Aug 13, 2025 | 32.00 | 32.14 | 31.71 | 32.09 | 31.82 | 1.04% | 71,283 |
| Aug 12, 2025 | 30.86 | 31.83 | 30.53 | 31.76 | 31.49 | 3.79% | 73,897 |
| Aug 11, 2025 | 30.65 | 30.66 | 30.22 | 30.60 | 30.34 | 0.49% | 64,879 |
| Aug 8, 2025 | 30.46 | 30.59 | 30.34 | 30.45 | 30.19 | 0.83% | 43,984 |
| Aug 7, 2025 | 30.39 | 30.93 | 29.83 | 30.20 | 29.94 | 0.27% | 70,963 |
| Aug 6, 2025 | 30.18 | 30.65 | 30.06 | 30.12 | 29.86 | -0.43% | 70,897 |
| Aug 5, 2025 | 29.95 | 30.50 | 29.63 | 30.25 | 29.99 | 0.46% | 100,650 |
| Aug 4, 2025 | 30.09 | 31.68 | 29.81 | 30.11 | 29.60 | 0.07% | 73,451 |
| Aug 1, 2025 | 30.28 | 30.57 | 29.83 | 30.09 | 29.58 | -1.51% | 136,049 |
| Jul 31, 2025 | 30.87 | 31.52 | 30.41 | 30.55 | 30.03 | -1.93% | 108,201 |
| Jul 30, 2025 | 31.97 | 32.17 | 30.99 | 31.15 | 30.62 | -2.29% | 61,407 |
| Jul 29, 2025 | 32.51 | 33.30 | 31.76 | 31.88 | 31.34 | -1.27% | 51,018 |
| Jul 28, 2025 | 32.32 | 32.51 | 32.07 | 32.29 | 31.74 | -0.52% | 54,551 |
| Jul 25, 2025 | 32.84 | 33.76 | 32.26 | 32.46 | 31.91 | -1.16% | 55,029 |
| Jul 24, 2025 | 33.50 | 33.72 | 32.74 | 32.84 | 32.28 | -3.95% | 87,849 |
| Jul 23, 2025 | 34.29 | 34.29 | 33.78 | 34.19 | 33.61 | 0.38% | 47,052 |
| Jul 22, 2025 | 34.19 | 34.61 | 34.06 | 34.06 | 33.48 | -0.32% | 53,372 |
| Jul 21, 2025 | 34.17 | 34.61 | 34.09 | 34.17 | 33.59 | 0.12% | 48,914 |
| Jul 18, 2025 | 34.62 | 34.69 | 33.86 | 34.13 | 33.55 | -0.67% | 75,971 |
| Jul 17, 2025 | 33.79 | 34.54 | 33.55 | 34.36 | 33.77 | 1.45% | 72,633 |