Dark

IBCP
Independent Bank Corp.
stock NASDAQ

At Close

Aug 14, 2026 3:59:51 PM EDT

38.29USD-0.442%(-0.17)195,243

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-38.46)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	38.4300	38.5600	38.125000	38.3100	-0.390%	195,243	0.000%
2026-08-13	38.5000	38.6000	38.175000	38.4600	+0.431%	181,511	-0.390%
2026-08-12	38.0000	38.4000	37.970000	38.2950	+0.776%	117,236	+0.039%
2026-08-11	37.8500	38.2300	37.850000	38.0000	+0.264%	134,482	+0.816%
2026-08-10	37.7800	37.9900	37.480000	37.9000	-0.342%	163,556	+1.082%
2026-08-07	38.3300	38.4100	38.010000	38.0300	-1.221%	186,841	+0.736%
2026-08-06	38.6400	38.6800	38.200000	38.5000	+0.260%	213,978	-0.494%
2026-08-05	38.6200	38.6500	38.190000	38.4000	-0.130%	202,919	-0.234%
2026-08-04	38.2600	38.6700	37.980000	38.4500	-0.078%	226,895	-0.364%
2026-08-03	38.7800	39.2400	38.290000	38.4800	+0.733%	216,538	-0.442%
2026-07-31	38.0600	38.3350	37.775000	38.2000	+0.026%	182,501	+0.288%
2026-07-30	38.7700	38.8820	38.060000	38.1900	-1.190%	260,537	+0.314%
2026-07-29	38.3600	39.0700	38.200000	38.6500	-0.052%	252,448	-0.880%
2026-07-28	37.8600	38.8000	37.840000	38.6700	+2.900%	171,949	-0.931%
2026-07-27	37.8700	38.0550	37.560000	37.5800	-0.212%	217,870	+1.943%
2026-07-24	36.7800	37.8400	36.360000	37.6600	+2.756%	244,855	+1.726%
2026-07-23	36.7300	36.7300	35.285000	36.6500	+1.777%	337,140	+4.529%
2026-07-22	36.3600	36.8400	35.810000	36.0100	-1.342%	200,645	+6.387%
2026-07-21	36.3400	36.5600	35.940000	36.5000	+0.027%	222,358	+4.959%
2026-07-20	36.3600	36.5400	36.090000	36.4900	+0.220%	190,134	+4.988%
2026-07-17	37.5700	37.5700	36.260000	36.4100	-3.550%	471,111	+5.218%
2026-07-16	36.3500	37.7500	36.140000	37.7500	+4.023%	200,992	+1.483%
2026-07-15	35.8400	36.5600	35.600000	36.2900	+1.115%	203,508	+5.566%
2026-07-14	36.3900	36.5250	35.760000	35.8900	-0.911%	212,851	+6.743%
2026-07-13	36.0100	36.3000	35.670000	36.2200	+0.948%	204,973	+5.770%
2026-07-10	36.0800	36.1100	35.780000	35.8800	+1.070%	145,122	+6.773%
2026-07-09	35.1300	35.6900	35.130000	35.5000	+1.053%	134,813	+7.915%
2026-07-08	35.5600	35.9508	35.030000	35.1300	-1.762%	189,513	+9.052%
2026-07-07	36.1900	36.4900	35.740000	35.7600	-0.390%	164,077	+7.131%
2026-07-06	36.0400	36.3900	35.620000	35.9000	-0.388%	151,200	+6.713%
2026-07-02	36.8700	37.0250	35.890000	36.0400	-1.798%	158,583	+6.299%
2026-07-01	36.0200	36.9300	36.010000	36.7000	+1.747%	177,147	+4.387%
2026-06-30	35.9700	36.1600	35.850000	36.0700	+0.083%	102,866	+6.210%
2026-06-29	36.1700	36.2200	35.430000	36.0400	-0.524%	173,878	+6.299%
2026-06-26	35.7200	36.3500	35.660000	36.2300	+1.827%	524,324	+5.741%
2026-06-25	35.6400	35.9600	35.310000	35.5800	-0.028%	182,840	+7.673%
2026-06-24	35.3300	35.8450	35.140000	35.5900	+1.079%	278,688	+7.643%
2026-06-23	34.3500	35.3100	34.335000	35.2100	+2.983%	193,287	+8.804%
2026-06-22	34.2200	34.7500	34.160000	34.1900	-0.350%	163,864	+12.050%
2026-06-18	34.6400	35.1825	34.100000	34.3100	+0.117%	296,476	+11.658%
2026-06-17	34.7200	35.1850	33.960800	34.2700	-1.239%	198,230	+11.789%
2026-06-16	34.9100	35.9900	34.550000	34.7000	+0.260%	174,824	+10.403%
2026-06-15	35.6800	35.6800	34.510000	34.6100	-2.452%	164,687	+10.691%
2026-06-12	35.5000	35.5575	35.170000	35.4800	+0.453%	213,126	+7.976%
2026-06-11	35.4400	35.5000	34.830000	35.3200	+0.028%	127,144	+8.465%
2026-06-10	35.3900	35.7600	35.225000	35.3100	+0.284%	135,492	+8.496%
2026-06-09	35.0100	35.8699	35.010000	35.2100	+1.324%	143,218	+8.804%
2026-06-08	34.6500	35.0000	34.485000	34.7500	+0.492%	84,555	+10.245%
2026-06-05	34.1700	34.8900	34.170000	34.5800	+1.111%	107,555	+10.787%
2026-06-04	33.6000	34.3350	33.600000	34.2000	+3.043%	153,172	+12.018%
2026-06-03	34.0700	34.0800	33.165000	33.1900	-3.123%	117,841	+15.426%
2026-06-02	33.6000	34.4900	33.430000	34.2600	+1.451%	143,302	+11.821%
2026-06-01	34.1300	34.3700	33.540000	33.7700	-1.603%	163,045	+13.444%
2026-05-29	34.0600	34.4600	34.060000	34.3200	+0.527%	96,681	+11.626%
2026-05-28	33.9600	34.1600	33.510000	34.1400	+0.029%	92,921	+12.214%
2026-05-27	34.5100	39.1650	33.950000	34.1300	-0.669%	120,395	+12.247%
2026-05-26	34.0100	34.5800	33.920000	34.3600	+1.357%	96,961	+11.496%
2026-05-22	34.1500	34.2500	33.700000	33.9000	-0.382%	85,810	+13.009%
2026-05-21	33.4200	34.0750	32.885000	34.0300	+1.189%	109,978	+12.577%
2026-05-20	33.2000	33.8400	33.030000	33.6300	+1.387%	111,570	+13.916%
2026-05-19	33.2600	33.4799	32.990000	33.1700	-0.956%	119,755	+15.496%
2026-05-18	32.8200	33.5200	32.545000	33.4900	+2.353%	174,424	+14.392%
2026-05-15	33.2700	33.3000	32.450000	32.7200	-1.771%	128,213	+17.084%
2026-05-14	33.4300	33.7100	33.235000	33.3100	+0.422%	147,740	+15.011%
2026-05-13	33.4900	33.8300	32.920000	33.1700	-1.133%	160,609	+15.496%
2026-05-12	33.5500	33.7199	33.050000	33.5500	-0.386%	182,892	+14.188%
2026-05-11	34.4900	34.4900	33.570000	33.6800	-2.462%	196,396	+13.747%
2026-05-08	33.9500	34.5900	33.830000	34.5300	+1.708%	199,362	+10.947%
2026-05-07	33.9000	34.2851	33.900000	33.9500	+0.414%	220,361	+12.842%
2026-05-06	33.7300	34.1700	33.620000	33.8100	+0.865%	117,424	+13.310%
2026-05-05	33.0900	33.5300	32.830000	33.5200	+1.453%	218,918	+14.290%
2026-05-04	33.3300	33.5350	32.710000	33.0400	-1.696%	181,116	+15.950%
2026-05-01	33.3000	33.7850	32.705000	33.6100	+1.204%	269,538	+13.984%
2026-04-30	33.1200	33.7550	33.120000	33.2100	-0.628%	167,663	+15.357%
2026-04-29	34.0000	34.0850	33.175000	33.4200	-2.224%	157,585	+14.632%
2026-04-28	33.4100	34.4100	33.410000	34.1800	+1.999%	172,236	+12.083%
2026-04-27	33.3600	34.0400	33.325000	33.5100	+0.239%	146,396	+14.324%
2026-04-24	33.2000	34.0400	32.760000	33.4300	+0.390%	195,010	+14.598%
2026-04-23	33.8000	34.8400	33.165000	33.3000	-0.981%	149,099	+15.045%
2026-04-22	33.6500	34.0000	33.210000	33.6300	+0.358%	119,356	+13.916%
2026-04-21	34.3400	34.3500	33.480000	33.5100	-2.559%	122,665	+14.324%
2026-04-20	34.6700	35.3200	34.200000	34.3900	-1.150%	110,451	+11.399%
2026-04-17	34.3900	35.4000	34.390000	34.7900	+2.324%	194,044	+10.118%
2026-04-16	34.2500	34.3350	33.910000	34.0000	-1.048%	174,139	+12.676%
2026-04-15	34.6900	34.8800	34.200000	34.3600	-1.094%	129,548	+11.496%
2026-04-14	35.0000	35.2800	34.360000	34.7400	-0.144%	125,479	+10.276%
2026-04-13	34.5400	34.8350	34.200000	34.7900	+0.346%	119,062	+10.118%
2026-04-10	34.8900	34.9700	34.360000	34.6700	-0.915%	115,242	+10.499%
2026-04-09	34.2100	35.0250	34.120000	34.9900	+1.509%	323,544	+9.488%
2026-04-08	34.8700	35.0700	34.250000	34.4700	+1.802%	177,637	+11.140%
2026-04-07	33.7100	34.0200	33.500000	33.8600	+0.237%	167,244	+13.142%
2026-04-06	33.4600	33.8900	33.370000	33.7800	+0.506%	137,769	+13.410%
2026-04-02	33.0900	33.6200	32.960000	33.6100	+0.060%	138,213	+13.984%
2026-04-01	33.3000	33.9400	33.300000	33.5900	+0.871%	197,086	+14.052%
2026-03-31	33.2200	33.4000	32.730000	33.3000	+1.679%	231,476	+15.045%
2026-03-30	32.6000	32.8700	32.315000	32.7500	+1.049%	278,507	+16.977%
2026-03-27	32.5300	32.8200	32.135000	32.4100	-0.826%	272,257	+18.204%
2026-03-26	32.5000	32.7400	32.380000	32.6800	-0.061%	195,009	+17.228%
2026-03-25	33.1500	33.2800	32.480000	32.7000	-0.335%	301,994	+17.156%
2026-03-24	32.6300	33.3350	32.600000	32.8100	-0.091%	336,892	+16.763%
2026-03-23	32.8000	33.4100	32.160000	32.8400	+2.689%	252,030	+16.657%
2026-03-20	32.9800	33.1200	31.850000	31.9800	-2.604%	989,915	+19.794%
2026-03-19	32.4700	33.0500	31.750000	32.8350	+0.752%	327,380	+16.674%
2026-03-18	32.9300	33.0900	32.560000	32.5900	-1.630%	136,147	+17.551%
2026-03-17	33.6800	34.2000	33.120000	33.1300	-1.163%	122,793	+15.635%
2026-03-16	33.5700	33.7600	32.835000	33.5200	+0.751%	156,806	+14.290%
2026-03-13	33.3700	33.7350	32.770000	33.2700	+0.453%	175,067	+15.149%
2026-03-12	32.5400	33.1600	32.200000	33.1200	+0.181%	125,718	+15.670%
2026-03-11	33.6800	34.0400	32.835000	33.0600	-2.276%	122,763	+15.880%
2026-03-10	33.6900	34.5300	33.440000	33.8300	0.000%	165,861	+13.243%
2026-03-09	33.7100	33.9500	32.775000	33.8300	-1.169%	181,853	+13.243%
2026-03-06	33.9600	34.3500	33.440000	34.2300	-1.525%	145,520	+11.919%
2026-03-05	35.1200	35.3100	34.530000	34.7600	-1.725%	116,692	+10.213%
2026-03-04	35.6000	35.7550	35.050000	35.3700	+0.142%	99,573	+8.312%
2026-03-03	34.6500	35.4000	34.440000	35.3200	-0.113%	98,831	+8.465%
2026-03-02	34.4000	35.4950	34.185000	35.3600	+1.755%	164,072	+8.343%
2026-02-27	35.3200	35.7300	34.420000	34.7500	-3.311%	200,524	+10.245%
2026-02-26	35.8900	36.4900	35.480000	35.9400	+0.195%	192,596	+6.594%
2026-02-25	35.6900	36.0200	35.440000	35.8700	+1.328%	194,820	+6.802%
2026-02-24	35.5100	35.6700	35.175000	35.4000	-0.310%	119,627	+8.220%
2026-02-23	36.9700	37.0500	34.590000	35.5100	-3.949%	235,851	+7.885%
2026-02-20	36.7600	37.1450	36.275000	36.9700	+0.653%	146,195	+3.625%
2026-02-19	36.1100	37.1000	36.110000	36.7300	+1.101%	153,094	+4.302%
2026-02-18	36.5800	37.3000	36.160000	36.3300	-0.900%	204,635	+5.450%
2026-02-17	36.6100	37.2700	35.190000	36.6600	+0.082%	194,060	+4.501%
2026-02-13	35.8600	36.8050	35.175000	36.6300	+2.005%	205,941	+4.586%
2026-02-12	36.3100	36.5000	35.435000	35.9100	-0.222%	193,472	+6.683%
2026-02-11	36.2100	36.3900	35.730000	35.9900	-0.111%	105,761	+6.446%
2026-02-10	36.1000	36.9700	35.750000	36.0300	-0.552%	120,331	+6.328%
2026-02-09	36.6300	36.6700	36.200000	36.2300	-1.011%	110,786	+5.741%
2026-02-06	36.8900	37.3000	36.580000	36.6000	+0.055%	168,124	+4.672%
2026-02-05	36.7100	37.0750	36.085000	36.5800	-0.408%	99,306	+4.729%
2026-02-04	36.3500	37.3900	36.350000	36.7300	+1.129%	173,870	+4.302%
2026-02-03	35.9800	36.8600	35.655000	36.3200	-0.055%	128,652	+5.479%
2026-02-02	35.2200	36.3900	35.100000	36.3400	+3.385%	117,845	+5.421%
2026-01-30	34.8300	35.4450	34.645000	35.1500	+0.659%	163,229	+8.990%
2026-01-29	34.2500	35.6300	34.210000	34.9200	+2.345%	103,676	+9.708%
2026-01-28	34.9800	35.1200	33.990000	34.1200	-2.347%	98,234	+12.280%
2026-01-27	34.8800	35.3900	34.730000	34.9400	+0.029%	113,186	+9.645%
2026-01-26	34.7100	35.3900	34.430000	34.9300	+0.648%	167,723	+9.676%
2026-01-23	35.4200	35.9450	34.480000	34.7050	-1.936%	142,277	+10.388%
2026-01-22	34.8400	36.4300	34.620000	35.3900	+0.970%	155,566	+8.251%
2026-01-21	33.6500	35.1100	33.650000	35.0500	+5.066%	199,600	+9.301%
2026-01-20	33.3700	33.6600	32.970000	33.3600	-1.477%	93,621	+14.838%
2026-01-16	34.1000	34.1800	33.310000	33.8600	0.000%	133,234	+13.142%
2026-01-15	33.0600	35.0950	33.060000	33.8600	+2.544%	96,833	+13.142%
2026-01-14	32.5200	33.0750	32.520000	33.0200	+1.475%	77,946	+16.021%
2026-01-13	32.8500	32.8500	32.390000	32.5400	-0.672%	99,350	+17.732%
2026-01-12	32.8200	32.9004	32.510000	32.7600	-0.817%	64,536	+16.941%
2026-01-09	33.5200	33.7000	32.940000	33.0300	-1.462%	85,659	+15.985%
2026-01-08	32.4500	33.7550	32.450000	33.5200	+2.570%	106,709	+14.290%
2026-01-07	32.8300	32.8300	32.270000	32.6800	-0.396%	226,094	+17.228%
2026-01-06	32.6500	32.9000	32.180000	32.8100	-0.091%	110,869	+16.763%
2026-01-05	32.1200	33.2700	32.120000	32.8400	+2.019%	123,301	+16.657%
2026-01-02	32.4700	32.9035	31.960000	32.1900	-1.045%	126,551	+19.012%
2025-12-31	32.6600	33.4400	32.310000	32.5300	-0.732%	174,267	+17.768%
2025-12-30	33.2200	33.2200	32.760000	32.7700	-1.444%	100,479	+16.906%
2025-12-29	33.2100	33.6300	32.920000	33.2500	+0.393%	146,728	+15.218%
2025-12-26	33.4300	33.7400	33.100000	33.1200	-1.223%	81,970	+15.670%
2025-12-24	33.6600	33.7550	33.530000	33.5300	-0.268%	36,262	+14.256%
2025-12-23	33.7200	34.2800	33.600000	33.6200	-0.738%	116,527	+13.950%
2025-12-22	34.1600	34.4000	33.750000	33.8700	-0.733%	134,012	+13.109%
2025-12-19	34.9800	34.9900	33.884000	34.1200	-2.764%	282,591	+12.280%
2025-12-18	35.3000	35.4350	34.935000	35.0900	+0.114%	187,551	+9.176%
2025-12-17	35.2400	35.6700	34.800000	35.0500	-0.764%	273,952	+9.301%
2025-12-16	35.1000	35.5100	34.910000	35.3200	+0.284%	158,599	+8.465%
2025-12-15	35.0900	35.2900	34.730000	35.2200	+1.033%	119,949	+8.773%
2025-12-12	35.0200	35.1200	34.406700	34.8600	-0.115%	140,057	+9.897%
2025-12-11	34.4000	35.2100	34.040000	34.9000	+1.189%	192,748	+9.771%
2025-12-10	33.6200	34.6700	33.315000	34.4900	+2.527%	159,593	+11.076%
2025-12-09	33.6700	34.0900	33.250000	33.6400	+0.179%	132,595	+13.882%
2025-12-08	33.6300	33.8400	33.230000	33.5800	+0.239%	106,890	+14.086%
2025-12-05	33.7800	34.0300	33.265000	33.5000	-1.238%	74,887	+14.358%
2025-12-04	33.8400	34.1150	33.773000	33.9200	-0.206%	82,329	+12.942%
2025-12-03	33.3300	34.1000	32.945000	33.9900	+2.534%	119,258	+12.710%
2025-12-02	33.6800	33.7900	32.955000	33.1500	-0.956%	89,760	+15.566%
2025-12-01	32.3500	33.4800	32.350000	33.4700	+2.511%	216,532	+14.461%
2025-11-28	32.6900	32.8675	32.350000	32.6500	-0.214%	86,266	+17.335%
2025-11-26	32.9100	33.0900	32.385000	32.7200	-0.969%	333,225	+17.084%
2025-11-25	31.6600	33.2100	31.210000	33.0400	+5.056%	211,313	+15.950%
2025-11-24	31.3200	31.6700	30.890000	31.4500	-0.032%	236,103	+21.812%
2025-11-21	30.6700	31.7750	30.520000	31.4600	+2.777%	121,348	+21.774%
2025-11-20	30.6500	31.0250	30.383000	30.6100	+0.857%	123,691	+25.155%
2025-11-19	30.0800	30.3900	29.830000	30.3500	+0.898%	124,104	+26.227%
2025-11-18	30.0900	30.4000	30.010000	30.0800	0.000%	139,406	+27.360%
2025-11-17	31.0800	31.0800	29.900000	30.0800	-3.186%	118,708	+27.360%
2025-11-14	30.8100	31.1200	30.460000	31.0700	0.000%	114,884	+23.302%
2025-11-13	31.0800	31.3150	30.810000	31.0700	-0.129%	115,122	+23.302%
2025-11-12	31.1500	31.3830	30.560100	31.1100	+0.032%	58,461	+23.144%
2025-11-11	31.1700	31.2800	30.460900	31.1000	-0.032%	67,426	+23.183%
2025-11-10	30.5975	31.1600	30.575000	31.1100	+1.435%	69,728	+23.144%
2025-11-07	30.5200	30.7500	30.431300	30.6700	+0.491%	67,151	+24.910%
2025-11-06	30.6200	30.7300	30.360000	30.5200	-0.941%	54,014	+25.524%
2025-11-05	30.4050	30.8400	30.154900	30.8100	+1.851%	81,665	+24.343%
2025-11-04	30.0300	30.3300	29.880000	30.2500	-0.755%	128,165	+26.645%
2025-11-03	30.4500	30.4900	30.005000	30.4800	+0.860%	145,233	+25.689%
2025-10-31	31.0300	31.0450	30.050000	30.2200	-2.548%	162,494	+26.770%
2025-10-30	30.6600	31.2950	30.660000	31.0100	+0.747%	97,170	+23.541%
2025-10-29	31.5500	31.6400	30.480000	30.7800	-2.718%	125,698	+24.464%
2025-10-28	31.6300	32.2200	31.036400	31.6400	-0.753%	156,518	+21.081%
2025-10-27	32.2900	32.2900	31.780000	31.8800	-1.178%	105,082	+20.169%
2025-10-24	31.8500	32.3800	31.240000	32.2600	+2.576%	266,957	+18.754%
2025-10-23	32.1700	32.1700	31.440000	31.4500	-2.208%	84,033	+21.812%
2025-10-22	32.1800	32.5300	31.940000	32.1600	+0.093%	105,879	+19.123%
2025-10-21	32.0900	32.3000	32.000000	32.1300	-0.248%	130,602	+19.234%
2025-10-20	31.2900	32.2500	31.190000	32.2100	+3.270%	129,560	+18.938%
2025-10-17	31.0500	31.5850	31.050000	31.1900	+1.233%	182,849	+22.828%
2025-10-16	31.5100	31.5100	30.550000	30.8100	-2.716%	387,340	+24.343%
2025-10-15	31.6900	31.9000	31.345000	31.6700	0.000%	132,041	+20.966%
2025-10-14	30.4800	31.9200	30.480000	31.6700	+3.092%	95,419	+20.966%
2025-10-13	30.8200	30.8804	30.310000	30.7200	+1.019%	70,755	+24.707%
2025-10-10	31.2400	31.6700	30.400000	30.4100	-2.626%	100,987	+25.978%
2025-10-09	31.0500	31.2600	30.925000	31.2300	+0.257%	68,006	+22.671%
2025-10-08	31.4700	31.6400	30.970000	31.1500	-0.479%	75,138	+22.986%
2025-10-07	31.5200	32.0600	31.240000	31.3000	-0.572%	111,898	+22.396%
2025-10-06	31.1300	31.7600	30.944500	31.4800	+1.976%	118,136	+21.696%
2025-10-03	30.6000	31.0800	30.600000	30.8700	+1.881%	70,777	+24.101%
2025-10-02	30.5900	30.5900	30.115000	30.3000	-1.045%	80,745	+26.436%
2025-10-01	30.7400	31.3350	30.370000	30.6200	-1.146%	79,186	+25.114%
2025-09-30	30.8700	31.1000	30.600000	30.9750	-0.048%	89,568	+23.680%
2025-09-29	31.6900	31.9500	30.900000	30.9900	-1.713%	60,028	+23.621%
2025-09-26	31.4600	31.6700	31.350000	31.5300	+0.542%	67,906	+21.503%
2025-09-25	31.5600	31.6250	31.190000	31.3600	-0.854%	77,601	+22.162%
2025-09-24	31.7100	32.0100	31.570000	31.6300	+0.095%	75,052	+21.119%
2025-09-23	31.2900	31.8200	31.290000	31.6000	+0.894%	94,982	+21.234%
2025-09-22	31.1800	32.2400	31.180000	31.3200	-0.096%	116,566	+22.318%
2025-09-19	31.9800	32.0450	31.190000	31.3500	-1.939%	344,403	+22.201%
2025-09-18	31.4600	32.1100	31.145000	31.9700	+2.501%	98,346	+19.831%
2025-09-17	31.3300	32.0300	30.950000	31.1900	+0.193%	104,951	+22.828%
2025-09-16	31.5000	31.6000	30.960000	31.1300	-1.456%	93,019	+23.065%
2025-09-15	31.8900	32.1650	31.540000	31.5900	-0.473%	74,372	+21.273%
2025-09-12	32.1700	32.3900	31.690000	31.7400	-1.337%	93,778	+20.699%
2025-09-11	31.9700	32.2950	31.730000	32.1700	+0.720%	120,969	+19.086%
2025-09-10	32.3200	32.4550	31.910000	31.9400	-1.145%	76,842	+19.944%
2025-09-09	32.9700	33.0750	32.210000	32.3100	-1.913%	71,950	+18.570%
2025-09-08	32.9100	33.0100	32.330000	32.9400	+0.366%	50,981	+16.302%
2025-09-05	33.1700	33.5250	32.705000	32.8200	-0.786%	62,397	+16.728%
2025-09-04	32.9300	33.1150	32.600000	33.0800	+1.038%	59,885	+15.810%
2025-09-03	32.8800	33.3700	32.520100	32.7400	-0.938%	178,327	+17.013%
2025-09-02	32.6300	33.1000	32.520000	33.0500	+0.486%	75,366	+15.915%
2025-08-29	33.0600	33.2700	32.860000	32.8900	-0.243%	163,768	+16.479%
2025-08-28	33.5200	33.5200	32.880000	32.9700	-0.946%	65,939	+16.197%
2025-08-27	33.0800	33.4200	33.080000	33.2850	+0.438%	56,220	+15.097%
2025-08-26	32.7300	33.3100	32.544100	33.1400	+1.284%	96,634	+15.600%
2025-08-25	32.8100	32.9600	32.365800	32.7200	-0.274%	65,535	+17.084%
2025-08-22	31.4600	32.9300	31.460000	32.8100	+4.992%	124,203	+16.763%
2025-08-21	31.3400	31.4400	31.010000	31.2500	-0.446%	57,510	+22.592%
2025-08-20	31.4400	31.5300	31.220000	31.3900	0.000%	58,816	+22.045%
2025-08-19	31.4200	31.6600	31.210000	31.3900	+0.032%	52,048	+22.045%
2025-08-18	30.9000	31.4350	30.790000	31.3800	+1.718%	75,978	+22.084%
2025-08-15	31.7300	31.7300	30.750000	30.8500	-2.497%	272,228	+24.182%
2025-08-14	31.7100	31.9000	31.310000	31.6400	-1.402%	66,508	+21.081%
2025-08-13	32.0000	32.1400	31.710000	32.0900	+1.039%	71,283	+19.383%
2025-08-12	30.8600	31.8300	30.530000	31.7600	+3.791%	73,897	+20.623%
2025-08-11	30.6500	30.6600	30.220000	30.6000	+0.493%	64,879	+25.196%
2025-08-08	30.4600	30.5900	30.340000	30.4500	+0.828%	43,984	+25.813%
2025-08-07	30.3900	30.9250	29.830000	30.2000	+0.266%	70,963	+26.854%
2025-08-06	30.1800	30.6500	30.060000	30.1200	-0.430%	70,897	+27.191%
2025-08-05	29.9500	30.5000	29.630000	30.2500	+0.465%	100,650	+26.645%
2025-08-04	30.0900	31.6800	29.805000	30.1100	+0.066%	73,451	+27.233%
2025-08-01	30.2800	30.5650	29.830000	30.0900	-1.506%	136,049	+27.318%
2025-07-31	30.8700	31.5200	30.410000	30.5500	-1.926%	108,201	+25.401%
2025-07-30	31.9700	32.1700	30.985000	31.1500	-2.290%	61,407	+22.986%
2025-07-29	32.5100	33.3000	31.760000	31.8800	-1.270%	51,018	+20.169%
2025-07-28	32.3200	32.5100	32.065000	32.2900	-0.524%	54,551	+18.644%
2025-07-25	32.8400	33.7600	32.260100	32.4600	-1.157%	55,029	+18.022%
2025-07-24	33.5000	33.7200	32.740000	32.8400	-3.949%	87,849	+16.657%
2025-07-23	34.2900	34.2900	33.780000	34.1900	+0.382%	47,052	+12.050%
2025-07-22	34.1900	34.6100	34.060000	34.0600	-0.322%	53,372	+12.478%
2025-07-21	34.1700	34.6100	34.090000	34.1700	+0.117%	48,914	+12.116%
2025-07-18	34.6200	34.6900	33.860000	34.1300	-0.669%	75,971	+12.247%
2025-07-17	33.7900	34.5400	33.550000	34.3600	+1.447%	72,633	+11.496%
2025-07-16	33.7800	33.9300	33.140000	33.8700	+1.195%	73,558	+13.109%
2025-07-15	34.5000	34.5000	33.400000	33.4700	-2.816%	77,903	+14.461%
2025-07-14	33.6900	34.5500	33.225000	34.4400	+2.075%	77,756	+11.237%
2025-07-11	34.1000	34.3500	33.690000	33.7400	-1.804%	54,942	+13.545%
2025-07-10	34.1700	34.6200	34.060000	34.3600	+0.087%	71,711	+11.496%
2025-07-09	34.3100	34.3500	33.980000	34.3300	+0.321%	70,891	+11.593%
2025-07-08	34.0900	34.5100	34.050000	34.2200	+0.855%	167,130	+11.952%
2025-07-07	34.3900	34.7200	33.860000	33.9300	-1.936%	80,073	+12.909%
2025-07-03	34.0100	34.6900	33.500000	34.6000	+2.519%	56,688	+10.723%
2025-07-02	33.7700	34.0200	33.080000	33.7500	+0.446%	227,831	+13.511%
2025-07-01	32.2100	33.8800	32.110000	33.6000	+3.672%	75,620	+14.018%
2025-06-30	32.7600	33.0000	32.390000	32.4100	-0.644%	75,143	+18.204%
2025-06-27	32.2400	32.6900	32.020000	32.6200	+1.179%	171,163	+17.443%
2025-06-26	31.5300	32.3000	31.285000	32.2400	+2.284%	60,101	+18.828%
2025-06-25	31.5400	31.7300	31.280000	31.5200	-0.032%	63,113	+21.542%
2025-06-24	31.5500	31.9650	31.210000	31.5300	+0.735%	65,769	+21.503%
2025-06-23	30.3600	31.3000	30.340000	31.3000	+2.961%	57,911	+22.396%
2025-06-20	30.5600	30.6100	30.193000	30.4000	+0.099%	130,173	+26.020%
2025-06-18	30.1700	30.5884	30.170000	30.3700	+0.596%	48,970	+26.144%
2025-06-17	30.1000	30.3200	29.930000	30.1900	-0.132%	59,188	+26.896%
2025-06-16	30.8800	30.8800	30.130000	30.2300	-1.112%	62,965	+26.728%
2025-06-13	31.0600	31.2800	30.510000	30.5700	-2.643%	82,530	+25.319%
2025-06-12	31.5400	31.7300	31.140000	31.4000	-0.790%	52,930	+22.006%
2025-06-11	32.0100	32.2200	31.530000	31.6500	-0.753%	63,693	+21.043%
2025-06-10	31.7800	32.1500	31.630000	31.8900	+0.982%	55,035	+20.132%
2025-06-09	31.6000	31.7600	31.430000	31.5800	+0.477%	65,857	+21.311%
2025-06-06	31.2800	31.5000	30.880000	31.4300	+1.913%	59,339	+21.890%
2025-06-05	31.0800	31.0800	30.700000	30.8400	-0.740%	60,734	+24.222%
2025-06-04	31.6000	31.7700	31.020000	31.0700	-1.987%	57,076	+23.302%
2025-06-03	31.1400	31.7700	31.050000	31.7000	+1.537%	54,146	+20.852%
2025-06-02	31.5000	31.9400	31.095000	31.2200	-0.983%	93,681	+22.710%
2025-05-30	31.5700	31.7400	31.230600	31.5300	-0.693%	87,120	+21.503%
2025-05-29	31.5900	31.7700	31.335000	31.7500	+0.730%	49,470	+20.661%
2025-05-28	32.0000	32.0000	31.510000	31.5200	-1.684%	36,929	+21.542%
2025-05-27	31.7200	32.0600	31.480000	32.0600	+1.972%	40,324	+19.495%
2025-05-23	31.0100	31.5300	31.010000	31.4400	-0.506%	77,221	+21.851%
2025-05-22	31.5800	31.9400	31.520000	31.6000	-0.645%	53,034	+21.234%
2025-05-21	32.2300	32.5253	31.640000	31.8050	-2.289%	56,741	+20.453%
2025-05-20	32.5200	32.6900	32.310000	32.5500	+0.246%	51,432	+17.696%
2025-05-19	32.1300	32.5300	32.130000	32.4700	+0.092%	67,877	+17.986%
2025-05-16	32.6900	32.8000	32.310000	32.4400	-1.037%	64,868	+18.095%
2025-05-15	32.0800	32.8100	32.080000	32.7800	+2.150%	78,602	+16.870%
2025-05-14	32.3200	32.4900	32.090000	32.0900	-1.201%	67,200	+19.383%
2025-05-13	32.7000	32.7000	32.090000	32.4800	+0.247%	63,881	+17.950%
2025-05-12	32.7800	33.0700	32.250000	32.4000	+2.402%	95,143	+18.241%
2025-05-09	31.9000	31.9000	31.255000	31.6400	-0.753%	70,986	+21.081%
2025-05-08	31.3000	32.0500	31.230000	31.8800	+2.475%	74,968	+20.169%
2025-05-07	31.4600	31.8800	31.030000	31.1100	+0.032%	87,337	+23.144%
2025-05-06	30.9100	31.3900	30.760000	31.1000	-0.766%	73,694	+23.183%
2025-05-05	31.7200	31.7200	30.825000	31.3400	-0.508%	93,214	+22.240%
2025-05-02	31.0300	31.5150	31.000000	31.5000	+2.706%	131,320	+21.619%
2025-05-01	31.4000	31.4000	30.310000	30.6700	+0.689%	135,138	+24.910%
2025-04-30	31.3000	31.7700	30.370000	30.4600	-1.932%	130,158	+25.772%
2025-04-29	31.1100	31.3100	30.650000	31.0600	+0.811%	88,492	+23.342%
2025-04-28	31.0400	31.0700	30.525000	30.8100	-0.741%	80,269	+24.343%
2025-04-25	30.7000	31.0500	30.660000	31.0400	+0.453%	96,645	+23.421%
2025-04-24	30.0600	31.2900	30.000000	30.9000	-1.215%	131,004	+23.981%
2025-04-23	31.6400	32.0800	30.920000	31.2800	+1.034%	79,302	+22.474%
2025-04-22	30.3300	31.0400	29.730000	30.9600	+3.234%	75,076	+23.740%
2025-04-21	29.9300	30.2700	29.610000	29.9900	-0.432%	102,781	+27.743%
2025-04-17	29.4300	30.2300	29.430000	30.1200	+0.803%	129,197	+27.191%
2025-04-16	29.5600	30.0700	29.370000	29.8800	+1.564%	158,302	+28.213%
2025-04-15	28.7000	29.7300	28.700000	29.4200	+1.623%	162,995	+30.218%
2025-04-14	29.1500	29.6000	28.045000	28.9500	+1.508%	136,252	+32.332%
2025-04-11	28.4500	29.7300	28.065000	28.5200	-1.041%	135,941	+34.327%
2025-04-10	29.2300	30.3300	28.300000	28.8200	-3.402%	214,944	+32.929%
2025-04-09	28.0300	30.8400	28.030000	29.8350	+4.464%	157,947	+28.406%
2025-04-08	29.0800	29.0800	28.140000	28.5600	+1.241%	141,706	+34.139%
2025-04-07	27.2100	29.4000	27.075000	28.2100	+0.463%	172,331	+35.803%
2025-04-04	26.7500	28.3200	26.750000	28.0800	-1.852%	150,656	+36.432%
2025-04-03	29.2900	29.2900	28.610000	28.6100	-7.110%	131,225	+33.904%
2025-04-02	30.4000	30.9100	30.370000	30.8000	-0.162%	86,197	+24.383%
2025-04-01	30.6000	30.9100	30.360000	30.8500	+0.195%	63,430	+24.182%
2025-03-31	31.2000	31.3000	30.505000	30.7900	-0.227%	84,270	+24.424%
2025-03-28	31.4200	31.7400	30.725000	30.8600	-2.156%	40,978	+24.141%
2025-03-27	31.6700	31.7600	31.318800	31.5400	-0.127%	41,354	+21.465%
2025-03-26	31.7500	31.9300	31.250000	31.5800	-0.095%	71,794	+21.311%
2025-03-25	31.9100	32.0400	31.530000	31.6100	-0.629%	69,605	+21.196%
2025-03-24	31.8500	31.9800	31.520000	31.8100	+2.415%	80,883	+20.434%
2025-03-21	30.9400	31.4700	30.645000	31.0600	+0.064%	223,032	+23.342%
2025-03-20	31.0300	31.5300	31.000000	31.0400	-1.052%	93,767	+23.421%
2025-03-19	30.9700	31.7000	30.905000	31.3700	+1.128%	104,889	+22.123%
2025-03-18	30.8200	31.2041	30.450000	31.0200	+0.065%	102,972	+23.501%
2025-03-17	30.8000	31.3500	30.430000	31.0000	+0.291%	98,730	+23.581%
2025-03-14	30.9800	31.0000	30.435000	30.9100	+2.351%	89,293	+23.940%
2025-03-13	30.5700	30.6858	30.090000	30.2000	-0.821%	72,189	+26.854%
2025-03-12	30.4700	30.7200	30.140000	30.4500	+0.895%	88,178	+25.813%
2025-03-11	30.8500	31.4000	29.935000	30.1800	-0.462%	117,839	+26.938%
2025-03-10	31.2200	31.6300	30.310000	30.3200	-4.142%	116,500	+26.352%
2025-03-07	31.6700	31.8300	31.150000	31.6300	-0.503%	55,401	+21.119%
2025-03-06	31.9000	32.5200	29.750000	31.7900	-1.304%	75,272	+20.510%
2025-03-05	32.5100	33.3165	31.960000	32.2100	-0.984%	100,994	+18.938%
2025-03-04	33.5000	33.7300	32.520000	32.5300	-3.558%	88,579	+17.768%
2025-03-03	33.9900	34.3500	33.445000	33.7300	-0.736%	121,217	+13.578%
2025-02-28	33.5200	33.9800	32.270100	33.9800	+1.920%	153,403	+12.743%
2025-02-27	33.2100	33.5838	33.060000	33.3400	+0.210%	76,682	+14.907%
2025-02-26	33.2400	33.8200	32.912200	33.2700	-0.805%	89,989	+15.149%
2025-02-25	32.7100	34.2000	32.660000	33.5400	+0.449%	112,206	+14.222%

document.getElementById("nrNDmN").onerror = function(){this.style.display='none';}; .dark-mode .fWqfzq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fWqfzq{ color: #333333; background-color: white; border: 2px solid #333333; }IBCPIndependent Bank Corp.stock NASDAQ

IBCP
Independent Bank Corp.
stock NASDAQ