Independent Bank Corporat... (IBCP)
NASDAQ: IBCP
· Real-Time Price · USD
30.87
0.57 (1.88%)
At close: Oct 03, 2025, 3:59 PM
30.30
-1.85%
After-hours: Oct 03, 2025, 05:44 PM EDT
IBCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.60 | 31.08 | 30.60 | 30.87 | 30.87 | 1.88% | 70,772 |
| Oct 2, 2025 | 30.59 | 30.59 | 30.12 | 30.30 | 30.30 | -1.05% | 80,745 |
| Oct 1, 2025 | 30.74 | 31.34 | 30.37 | 30.62 | 30.62 | -1.16% | 79,200 |
| Sep 30, 2025 | 30.87 | 31.10 | 30.60 | 30.98 | 30.98 | -0.03% | 89,600 |
| Sep 29, 2025 | 31.69 | 31.95 | 30.90 | 30.99 | 30.99 | -1.71% | 60,028 |
| Sep 26, 2025 | 31.46 | 31.67 | 31.35 | 31.53 | 31.53 | 0.54% | 67,906 |
| 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 |
Page 1 of 136