Independent Bank Corporation IBCP
NASDAQ · United States · Finance
$36.10+0.52 (+1.48%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $36.10 | +1.48% | $36.15 | $36.80 | $36.03 | 82.16K |
| 2026-10-01 | $35.57 | +0.94% | $35.21 | $35.64 | $34.70 | 218.20K |
| 2026-09-30 | $35.24 | -0.31% | $35.47 | $35.52 | $34.85 | 215.60K |
| 2026-09-29 | $35.35 | -0.67% | $35.59 | $35.79 | $35.03 | 169.70K |
| 2026-09-28 | $35.59 | -0.67% | $35.89 | $35.96 | $35.57 | 165.50K |
| 2026-09-25 | $35.83 | +0.59% | $35.67 | $36.15 | $35.63 | 496.20K |
| 2026-09-24 | $35.62 | +0.91% | $35.42 | $35.68 | $35.18 | 139.80K |
| 2026-09-23 | $35.30 | -0.90% | $35.54 | $35.71 | $35.24 | 137.40K |
| 2026-09-22 | $35.62 | -0.75% | $36.19 | $36.25 | $35.62 | 155.30K |
| 2026-09-21 | $35.89 | -0.94% | $36.25 | $36.39 | $35.88 | 167.30K |
| 2026-09-18 | $36.23 | +0.03% | $36.02 | $36.37 | $35.79 | 414.10K |
| 2026-09-17 | $36.22 | -0.69% | $36.70 | $36.73 | $36.22 | 142.60K |
| 2026-09-16 | $36.47 | -2.36% | $37.24 | $37.26 | $35.82 | 220.70K |
| 2026-09-15 | $37.35 | +0.43% | $37.11 | $37.49 | $37.10 | 190.80K |
| 2026-09-14 | $37.19 | +0.32% | $37.03 | $37.47 | $37.02 | 156.00K |
| 2026-09-11 | $37.07 | -0.22% | $37.49 | $37.52 | $36.73 | 160.80K |
| 2026-09-10 | $37.15 | +1.06% | $36.61 | $37.15 | $36.36 | 179.60K |
| 2026-09-09 | $36.76 | -0.62% | $36.75 | $37.00 | $36.43 | 144.90K |
| 2026-09-08 | $36.99 | -1.02% | $37.30 | $37.37 | $36.91 | 156.60K |
| 2026-09-04 | $37.37 | +0.97% | $36.80 | $37.42 | $36.80 | 108.90K |
| 2026-09-03 | $37.01 | +0.71% | $37.00 | $37.23 | $36.85 | 134.80K |
| 2026-09-02 | $36.75 | +1.77% | $36.29 | $36.93 | $36.28 | 141.20K |
| 2026-09-01 | $36.11 | -1.04% | $36.48 | $36.59 | $35.96 | 160.20K |
| 2026-08-31 | $36.49 | -1.00% | $36.88 | $36.89 | $36.40 | 184.10K |
| 2026-08-28 | $36.86 | +0.60% | $36.71 | $37.02 | $36.71 | 152.60K |
| 2026-08-27 | $36.64 | -0.19% | $36.44 | $36.77 | $36.26 | 110.10K |
| 2026-08-26 | $36.71 | 0.00% | $36.93 | $37.06 | $36.62 | 167.90K |
| 2026-08-25 | $36.71 | -0.68% | $37.05 | $37.05 | $36.55 | 138.00K |
| 2026-08-24 | $36.96 | -0.46% | $37.10 | $37.41 | $36.90 | 170.10K |
| 2026-08-21 | $37.13 | -0.35% | $37.48 | $37.58 | $36.93 | 252.80K |
| 2026-08-20 | $37.26 | +0.84% | $36.94 | $37.28 | $36.78 | 180.10K |
| 2026-08-19 | $36.95 | -2.97% | $38.12 | $38.37 | $36.90 | 201.30K |
| 2026-08-18 | $38.08 | -0.78% | $38.48 | $38.50 | $37.96 | 162.10K |
| 2026-08-17 | $38.38 | +0.18% | $38.23 | $38.62 | $38.21 | 201.50K |
| 2026-08-14 | $38.31 | -0.39% | $38.43 | $38.56 | $38.13 | 195.20K |
| 2026-08-13 | $38.46 | +0.42% | $38.50 | $38.60 | $38.18 | 181.50K |
| 2026-08-12 | $38.30 | +0.79% | $38.00 | $38.40 | $37.97 | 117.20K |
| 2026-08-11 | $38.00 | +0.26% | $37.85 | $38.23 | $37.85 | 134.50K |
| 2026-08-10 | $37.90 | -0.34% | $37.78 | $37.99 | $37.48 | 163.60K |
| 2026-08-07 | $38.03 | -1.22% | $38.33 | $38.41 | $38.01 | 186.80K |
| 2026-08-06 | $38.50 | +0.26% | $38.64 | $38.68 | $38.20 | 214.00K |
| 2026-08-05 | $38.40 | -0.13% | $38.62 | $38.65 | $38.19 | 202.90K |
| 2026-08-04 | $38.45 | -0.08% | $38.26 | $38.67 | $37.98 | 226.90K |
| 2026-08-03 | $38.48 | +0.73% | $38.78 | $39.24 | $38.29 | 216.50K |
| 2026-07-31 | $38.20 | +0.03% | $38.06 | $38.34 | $37.78 | 182.50K |
| 2026-07-30 | $38.19 | -1.19% | $38.77 | $38.88 | $38.06 | 260.50K |
| 2026-07-29 | $38.65 | -0.05% | $38.36 | $39.07 | $38.20 | 252.40K |
| 2026-07-28 | $38.67 | +2.90% | $37.86 | $38.80 | $37.84 | 171.90K |
| 2026-07-27 | $37.58 | -0.21% | $37.87 | $38.06 | $37.56 | 217.90K |
| 2026-07-24 | $37.66 | +2.76% | $36.78 | $37.84 | $36.36 | 244.90K |
| 2026-07-23 | $36.65 | +1.78% | $36.73 | $36.73 | $35.29 | 337.10K |
| 2026-07-22 | $36.01 | -1.34% | $36.36 | $36.84 | $35.81 | 200.60K |
| 2026-07-21 | $36.50 | +0.03% | $36.34 | $36.56 | $35.94 | 222.40K |
| 2026-07-20 | $36.49 | +0.22% | $36.36 | $36.54 | $36.09 | 190.10K |
| 2026-07-17 | $36.41 | -3.55% | $37.57 | $37.57 | $36.26 | 471.10K |
| 2026-07-16 | $37.75 | +4.02% | $36.35 | $37.75 | $36.14 | 201.00K |
| 2026-07-15 | $36.29 | +1.11% | $35.84 | $36.56 | $35.60 | 203.50K |
| 2026-07-14 | $35.89 | -0.91% | $36.39 | $36.53 | $35.76 | 215.00K |
| 2026-07-13 | $36.22 | +0.95% | $36.01 | $36.30 | $35.67 | 205.00K |
| 2026-07-10 | $35.88 | +1.07% | $36.08 | $36.11 | $35.78 | 145.10K |
| 2026-07-09 | $35.50 | +1.05% | $35.13 | $35.69 | $35.13 | 134.80K |
| 2026-07-08 | $35.13 | -1.76% | $35.56 | $35.95 | $35.03 | 189.50K |
| 2026-07-07 | $35.76 | -0.39% | $36.19 | $36.49 | $35.74 | 164.10K |
| 2026-07-06 | $35.90 | -0.39% | $36.04 | $36.39 | $35.62 | 151.20K |
| 2026-07-02 | $36.04 | -1.80% | $36.87 | $37.03 | $35.89 | 158.60K |
| 2026-07-01 | $36.70 | +1.75% | $36.02 | $36.93 | $36.01 | 177.20K |
| 2026-06-30 | $36.07 | +0.08% | $35.97 | $36.16 | $35.85 | 102.90K |
| 2026-06-29 | $36.04 | -0.52% | $36.17 | $36.22 | $35.43 | 173.90K |
| 2026-06-26 | $36.23 | +1.83% | $35.72 | $36.35 | $35.66 | 524.30K |
| 2026-06-25 | $35.58 | -0.03% | $35.64 | $35.96 | $35.31 | 182.80K |
| 2026-06-24 | $35.59 | +1.08% | $35.33 | $35.85 | $35.14 | 278.70K |
| 2026-06-23 | $35.21 | +2.98% | $34.35 | $35.31 | $34.34 | 193.30K |
| 2026-06-22 | $34.19 | -0.35% | $34.22 | $34.75 | $34.16 | 163.80K |
| 2026-06-18 | $34.31 | +0.12% | $34.64 | $35.18 | $34.10 | 296.50K |
| 2026-06-17 | $34.27 | -1.24% | $34.72 | $35.19 | $33.96 | 198.10K |
| 2026-06-16 | $34.70 | +0.26% | $34.91 | $35.99 | $34.55 | 174.80K |
| 2026-06-15 | $34.61 | -2.45% | $35.68 | $35.68 | $34.51 | 164.70K |
| 2026-06-12 | $35.48 | +0.45% | $35.50 | $35.56 | $35.17 | 213.10K |
| 2026-06-11 | $35.32 | +0.03% | $35.44 | $35.50 | $34.83 | 127.10K |
| 2026-06-10 | $35.31 | +0.28% | $35.39 | $35.76 | $35.23 | 135.50K |
| 2026-06-09 | $35.21 | +1.32% | $35.01 | $35.87 | $35.01 | 143.20K |
| 2026-06-08 | $34.75 | +0.49% | $34.65 | $35.00 | $34.49 | 84.60K |
| 2026-06-05 | $34.58 | +1.11% | $34.17 | $34.89 | $34.17 | 107.60K |
| 2026-06-04 | $34.20 | +3.04% | $33.60 | $34.34 | $33.60 | 153.20K |
| 2026-06-03 | $33.19 | -3.12% | $34.07 | $34.08 | $33.17 | 117.80K |
| 2026-06-02 | $34.26 | +1.45% | $33.60 | $34.49 | $33.43 | 143.30K |
| 2026-06-01 | $33.77 | -1.60% | $34.13 | $34.37 | $33.54 | 163.00K |
| 2026-05-29 | $34.32 | +0.53% | $34.06 | $34.46 | $34.06 | 96.70K |
| 2026-05-28 | $34.14 | +0.03% | $33.96 | $34.16 | $33.51 | 92.90K |
| 2026-05-27 | $34.13 | -0.67% | $34.51 | $39.17 | $33.95 | 120.40K |