Dark

IBCP
Independent Bank Corp.
stock NASDAQ

At Close

Oct 1, 2026 3:59:56 PM EDT

35.59USD+0.993%(+0.35)218,223

17.31Bid 64.89Ask 47.58Spread

Pre-market

0.00USD-100.000%(-35.24)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
2026-10-01	35.0300	35.6200	34.7000	35.5900	+0.993%	218,223	0.000%
2026-09-30	35.4700	35.5200	34.8450	35.2400	-0.311%	215,559	+0.993%
2026-09-29	35.5900	35.7900	35.0300	35.3500	-0.674%	169,741	+0.679%
2026-09-28	35.8900	35.9600	35.5650	35.5900	-0.670%	165,528	0.000%
2026-09-25	35.6700	36.1500	35.6250	35.8300	+0.590%	496,202	-0.670%
2026-09-24	35.4200	35.6800	35.1800	35.6200	+0.907%	139,788	-0.084%
2026-09-23	35.5400	35.7100	35.2400	35.3000	-0.898%	137,396	+0.822%
2026-09-22	36.1900	36.2500	35.6200	35.6200	-0.752%	155,345	-0.084%
2026-09-21	36.2500	36.3850	35.8800	35.8900	-0.938%	167,335	-0.836%
2026-09-18	36.0200	36.3700	35.7900	36.2300	+0.028%	414,104	-1.766%
2026-09-17	36.7000	36.7300	36.2200	36.2200	-0.685%	142,647	-1.739%
2026-09-16	37.2400	37.2600	35.8200	36.4700	-2.356%	220,657	-2.413%
2026-09-15	37.1100	37.4850	37.0950	37.3500	+0.430%	190,887	-4.712%
2026-09-14	37.0300	37.4700	37.0200	37.1900	+0.324%	156,013	-4.302%
2026-09-11	37.4900	37.5200	36.7300	37.0700	-0.215%	160,820	-3.992%
2026-09-10	36.6100	37.1500	36.3600	37.1500	+1.061%	179,629	-4.199%
2026-09-09	36.7500	37.0000	36.4250	36.7600	-0.622%	144,937	-3.183%
2026-09-08	37.3000	37.3700	36.9100	36.9900	-1.017%	156,608	-3.785%
2026-09-04	36.8000	37.4200	36.8000	37.3700	+0.973%	108,874	-4.763%
2026-09-03	37.0000	37.2250	36.8500	37.0100	+0.707%	134,799	-3.837%
2026-09-02	36.2900	36.9250	36.2800	36.7500	+1.772%	141,199	-3.156%
2026-09-01	36.4800	36.5900	35.9550	36.1100	-1.041%	160,157	-1.440%
2026-08-31	36.8800	36.8900	36.4000	36.4900	-1.004%	184,130	-2.466%
2026-08-28	36.7100	37.0200	36.7100	36.8600	+0.600%	152,648	-3.445%
2026-08-27	36.4400	36.7700	36.2600	36.6400	-0.191%	110,135	-2.866%
2026-08-26	36.9300	37.0550	36.6200	36.7100	0.000%	167,880	-3.051%
2026-08-25	37.0500	37.0500	36.5500	36.7100	-0.676%	138,017	-3.051%
2026-08-24	37.1000	37.4100	36.8950	36.9600	-0.458%	170,075	-3.707%
2026-08-21	37.4800	37.5800	36.9300	37.1300	-0.349%	252,797	-4.148%
2026-08-20	36.9400	37.2800	36.7800	37.2600	+0.839%	180,120	-4.482%
2026-08-19	38.1200	38.3700	36.9000	36.9500	-2.967%	201,339	-3.681%
2026-08-18	38.4800	38.4950	37.9600	38.0800	-0.782%	162,118	-6.539%
2026-08-17	38.2300	38.6150	38.2050	38.3800	+0.183%	201,517	-7.269%
2026-08-14	38.4300	38.5600	38.1250	38.3100	-0.390%	195,243	-7.100%
2026-08-13	38.5000	38.6000	38.1750	38.4600	+0.431%	181,511	-7.462%
2026-08-12	38.0000	38.4000	37.9700	38.2950	+0.776%	117,236	-7.064%
2026-08-11	37.8500	38.2300	37.8500	38.0000	+0.264%	134,482	-6.342%
2026-08-10	37.7800	37.9900	37.4800	37.9000	-0.342%	163,556	-6.095%
2026-08-07	38.3300	38.4100	38.0100	38.0300	-1.221%	186,841	-6.416%
2026-08-06	38.6400	38.6800	38.2000	38.5000	+0.260%	213,978	-7.558%
2026-08-05	38.6200	38.6500	38.1900	38.4000	-0.130%	202,919	-7.318%
2026-08-04	38.2600	38.6700	37.9800	38.4500	-0.078%	226,895	-7.438%
2026-08-03	38.7800	39.2400	38.2900	38.4800	+0.733%	216,538	-7.510%
2026-07-31	38.0600	38.3350	37.7750	38.2000	+0.026%	182,501	-6.832%
2026-07-30	38.7700	38.8820	38.0600	38.1900	-1.190%	260,537	-6.808%
2026-07-29	38.3600	39.0700	38.2000	38.6500	-0.052%	252,448	-7.917%
2026-07-28	37.8600	38.8000	37.8400	38.6700	+2.900%	171,949	-7.965%
2026-07-27	37.8700	38.0550	37.5600	37.5800	-0.212%	217,870	-5.295%
2026-07-24	36.7800	37.8400	36.3600	37.6600	+2.756%	244,855	-5.497%
2026-07-23	36.7300	36.7300	35.2850	36.6500	+1.777%	337,140	-2.892%
2026-07-22	36.3600	36.8400	35.8100	36.0100	-1.342%	200,645	-1.166%
2026-07-21	36.3400	36.5600	35.9400	36.5000	+0.027%	222,358	-2.493%
2026-07-20	36.3600	36.5400	36.0900	36.4900	+0.220%	190,134	-2.466%
2026-07-17	37.5700	37.5700	36.2600	36.4100	-3.550%	471,111	-2.252%
2026-07-16	36.3500	37.7500	36.1400	37.7500	+4.023%	200,992	-5.722%
2026-07-15	35.8400	36.5600	35.6000	36.2900	+1.115%	203,508	-1.929%
2026-07-14	36.3900	36.5250	35.7600	35.8900	-0.911%	212,851	-0.836%
2026-07-13	36.0100	36.3000	35.6700	36.2200	+0.948%	204,973	-1.739%
2026-07-10	36.0800	36.1100	35.7800	35.8800	+1.070%	145,122	-0.808%
2026-07-09	35.1300	35.6900	35.1300	35.5000	+1.053%	134,813	+0.254%
2026-07-08	35.5600	35.9508	35.0300	35.1300	-1.762%	189,513	+1.309%
2026-07-07	36.1900	36.4900	35.7400	35.7600	-0.390%	164,077	-0.475%
2026-07-06	36.0400	36.3900	35.6200	35.9000	-0.388%	151,200	-0.864%
2026-07-02	36.8700	37.0250	35.8900	36.0400	-1.798%	158,583	-1.249%
2026-07-01	36.0200	36.9300	36.0100	36.7000	+1.747%	177,147	-3.025%
2026-06-30	35.9700	36.1600	35.8500	36.0700	+0.083%	102,866	-1.331%
2026-06-29	36.1700	36.2200	35.4300	36.0400	-0.524%	173,878	-1.249%
2026-06-26	35.7200	36.3500	35.6600	36.2300	+1.827%	524,324	-1.766%
2026-06-25	35.6400	35.9600	35.3100	35.5800	-0.028%	182,840	+0.028%
2026-06-24	35.3300	35.8450	35.1400	35.5900	+1.079%	278,688	0.000%
2026-06-23	34.3500	35.3100	34.3350	35.2100	+2.983%	193,287	+1.079%
2026-06-22	34.2200	34.7500	34.1600	34.1900	-0.350%	163,864	+4.095%
2026-06-18	34.6400	35.1825	34.1000	34.3100	+0.117%	296,476	+3.731%
2026-06-17	34.7200	35.1850	33.9608	34.2700	-1.239%	198,230	+3.852%
2026-06-16	34.9100	35.9900	34.5500	34.7000	+0.260%	174,824	+2.565%
2026-06-15	35.6800	35.6800	34.5100	34.6100	-2.452%	164,687	+2.832%
2026-06-12	35.5000	35.5575	35.1700	35.4800	+0.453%	213,126	+0.310%
2026-06-11	35.4400	35.5000	34.8300	35.3200	+0.028%	127,144	+0.764%
2026-06-10	35.3900	35.7600	35.2250	35.3100	+0.284%	135,492	+0.793%
2026-06-09	35.0100	35.8699	35.0100	35.2100	+1.324%	143,218	+1.079%
2026-06-08	34.6500	35.0000	34.4850	34.7500	+0.492%	84,555	+2.417%
2026-06-05	34.1700	34.8900	34.1700	34.5800	+1.111%	107,555	+2.921%
2026-06-04	33.6000	34.3350	33.6000	34.2000	+3.043%	153,172	+4.064%
2026-06-03	34.0700	34.0800	33.1650	33.1900	-3.123%	117,841	+7.231%
2026-06-02	33.6000	34.4900	33.4300	34.2600	+1.451%	143,302	+3.882%
2026-06-01	34.1300	34.3700	33.5400	33.7700	-1.603%	163,045	+5.389%
2026-05-29	34.0600	34.4600	34.0600	34.3200	+0.527%	96,681	+3.700%
2026-05-28	33.9600	34.1600	33.5100	34.1400	+0.029%	92,921	+4.247%
2026-05-27	34.5100	39.1650	33.9500	34.1300	-0.669%	120,395	+4.278%
2026-05-26	34.0100	34.5800	33.9200	34.3600	+1.357%	96,961	+3.580%
2026-05-22	34.1500	34.2500	33.7000	33.9000	-0.382%	85,810	+4.985%
2026-05-21	33.4200	34.0750	32.8850	34.0300	+1.189%	109,978	+4.584%
2026-05-20	33.2000	33.8400	33.0300	33.6300	+1.387%	111,570	+5.828%
2026-05-19	33.2600	33.4799	32.9900	33.1700	-0.956%	119,755	+7.296%
2026-05-18	32.8200	33.5200	32.5450	33.4900	+2.353%	174,424	+6.271%
2026-05-15	33.2700	33.3000	32.4500	32.7200	-1.771%	128,213	+8.771%
2026-05-14	33.4300	33.7100	33.2350	33.3100	+0.422%	147,740	+6.845%
2026-05-13	33.4900	33.8300	32.9200	33.1700	-1.133%	160,609	+7.296%
2026-05-12	33.5500	33.7199	33.0500	33.5500	-0.386%	182,892	+6.080%
2026-05-11	34.4900	34.4900	33.5700	33.6800	-2.462%	196,396	+5.671%
2026-05-08	33.9500	34.5900	33.8300	34.5300	+1.708%	199,362	+3.070%
2026-05-07	33.9000	34.2851	33.9000	33.9500	+0.414%	220,361	+4.831%
2026-05-06	33.7300	34.1700	33.6200	33.8100	+0.865%	117,424	+5.265%
2026-05-05	33.0900	33.5300	32.8300	33.5200	+1.453%	218,918	+6.175%
2026-05-04	33.3300	33.5350	32.7100	33.0400	-1.696%	181,116	+7.718%
2026-05-01	33.3000	33.7850	32.7050	33.6100	+1.204%	269,538	+5.891%
2026-04-30	33.1200	33.7550	33.1200	33.2100	-0.628%	167,663	+7.167%
2026-04-29	34.0000	34.0850	33.1750	33.4200	-2.224%	157,585	+6.493%
2026-04-28	33.4100	34.4100	33.4100	34.1800	+1.999%	172,236	+4.125%
2026-04-27	33.3600	34.0400	33.3250	33.5100	+0.239%	146,396	+6.207%
2026-04-24	33.2000	34.0400	32.7600	33.4300	+0.390%	195,010	+6.461%
2026-04-23	33.8000	34.8400	33.1650	33.3000	-0.981%	149,099	+6.877%
2026-04-22	33.6500	34.0000	33.2100	33.6300	+0.358%	119,356	+5.828%
2026-04-21	34.3400	34.3500	33.4800	33.5100	-2.559%	122,665	+6.207%
2026-04-20	34.6700	35.3200	34.2000	34.3900	-1.150%	110,451	+3.489%
2026-04-17	34.3900	35.4000	34.3900	34.7900	+2.324%	194,044	+2.300%
2026-04-16	34.2500	34.3350	33.9100	34.0000	-1.048%	174,139	+4.676%
2026-04-15	34.6900	34.8800	34.2000	34.3600	-1.094%	129,548	+3.580%
2026-04-14	35.0000	35.2800	34.3600	34.7400	-0.144%	125,479	+2.447%
2026-04-13	34.5400	34.8350	34.2000	34.7900	+0.346%	119,062	+2.300%
2026-04-10	34.8900	34.9700	34.3600	34.6700	-0.915%	115,242	+2.654%
2026-04-09	34.2100	35.0250	34.1200	34.9900	+1.509%	323,544	+1.715%
2026-04-08	34.8700	35.0700	34.2500	34.4700	+1.802%	177,637	+3.249%
2026-04-07	33.7100	34.0200	33.5000	33.8600	+0.237%	167,244	+5.109%
2026-04-06	33.4600	33.8900	33.3700	33.7800	+0.506%	137,769	+5.358%
2026-04-02	33.0900	33.6200	32.9600	33.6100	+0.060%	138,213	+5.891%
2026-04-01	33.3000	33.9400	33.3000	33.5900	+0.871%	197,086	+5.954%
2026-03-31	33.2200	33.4000	32.7300	33.3000	+1.679%	231,476	+6.877%
2026-03-30	32.6000	32.8700	32.3150	32.7500	+1.049%	278,507	+8.672%
2026-03-27	32.5300	32.8200	32.1350	32.4100	-0.826%	272,257	+9.812%
2026-03-26	32.5000	32.7400	32.3800	32.6800	-0.061%	195,009	+8.905%
2026-03-25	33.1500	33.2800	32.4800	32.7000	-0.335%	301,994	+8.838%
2026-03-24	32.6300	33.3350	32.6000	32.8100	-0.091%	336,892	+8.473%
2026-03-23	32.8000	33.4100	32.1600	32.8400	+2.689%	252,030	+8.374%
2026-03-20	32.9800	33.1200	31.8500	31.9800	-2.604%	989,915	+11.288%
2026-03-19	32.4700	33.0500	31.7500	32.8350	+0.752%	327,380	+8.390%
2026-03-18	32.9300	33.0900	32.5600	32.5900	-1.630%	136,147	+9.205%
2026-03-17	33.6800	34.2000	33.1200	33.1300	-1.163%	122,793	+7.425%
2026-03-16	33.5700	33.7600	32.8350	33.5200	+0.751%	156,806	+6.175%
2026-03-13	33.3700	33.7350	32.7700	33.2700	+0.453%	175,067	+6.973%
2026-03-12	32.5400	33.1600	32.2000	33.1200	+0.181%	125,718	+7.458%
2026-03-11	33.6800	34.0400	32.8350	33.0600	-2.276%	122,763	+7.653%
2026-03-10	33.6900	34.5300	33.4400	33.8300	0.000%	165,861	+5.202%
2026-03-09	33.7100	33.9500	32.7750	33.8300	-1.169%	181,853	+5.202%
2026-03-06	33.9600	34.3500	33.4400	34.2300	-1.525%	145,520	+3.973%
2026-03-05	35.1200	35.3100	34.5300	34.7600	-1.725%	116,692	+2.388%
2026-03-04	35.6000	35.7550	35.0500	35.3700	+0.142%	99,573	+0.622%
2026-03-03	34.6500	35.4000	34.4400	35.3200	-0.113%	98,831	+0.764%
2026-03-02	34.4000	35.4950	34.1850	35.3600	+1.755%	164,072	+0.650%
2026-02-27	35.3200	35.7300	34.4200	34.7500	-3.311%	200,524	+2.417%
2026-02-26	35.8900	36.4900	35.4800	35.9400	+0.195%	192,596	-0.974%
2026-02-25	35.6900	36.0200	35.4400	35.8700	+1.328%	194,820	-0.781%
2026-02-24	35.5100	35.6700	35.1750	35.4000	-0.310%	119,627	+0.537%
2026-02-23	36.9700	37.0500	34.5900	35.5100	-3.949%	235,851	+0.225%
2026-02-20	36.7600	37.1450	36.2750	36.9700	+0.653%	146,195	-3.733%
2026-02-19	36.1100	37.1000	36.1100	36.7300	+1.101%	153,094	-3.104%
2026-02-18	36.5800	37.3000	36.1600	36.3300	-0.900%	204,635	-2.037%
2026-02-17	36.6100	37.2700	35.1900	36.6600	+0.082%	194,060	-2.919%
2026-02-13	35.8600	36.8050	35.1750	36.6300	+2.005%	205,941	-2.839%
2026-02-12	36.3100	36.5000	35.4350	35.9100	-0.222%	193,472	-0.891%
2026-02-11	36.2100	36.3900	35.7300	35.9900	-0.111%	105,761	-1.111%
2026-02-10	36.1000	36.9700	35.7500	36.0300	-0.552%	120,331	-1.221%
2026-02-09	36.6300	36.6700	36.2000	36.2300	-1.011%	110,786	-1.766%
2026-02-06	36.8900	37.3000	36.5800	36.6000	+0.055%	168,124	-2.760%
2026-02-05	36.7100	37.0750	36.0850	36.5800	-0.408%	99,306	-2.706%
2026-02-04	36.3500	37.3900	36.3500	36.7300	+1.129%	173,870	-3.104%
2026-02-03	35.9800	36.8600	35.6550	36.3200	-0.055%	128,652	-2.010%
2026-02-02	35.2200	36.3900	35.1000	36.3400	+3.385%	117,845	-2.064%
2026-01-30	34.8300	35.4450	34.6450	35.1500	+0.659%	163,229	+1.252%
2026-01-29	34.2500	35.6300	34.2100	34.9200	+2.345%	103,676	+1.919%
2026-01-28	34.9800	35.1200	33.9900	34.1200	-2.347%	98,234	+4.308%
2026-01-27	34.8800	35.3900	34.7300	34.9400	+0.029%	113,186	+1.860%
2026-01-26	34.7100	35.3900	34.4300	34.9300	+0.648%	167,723	+1.889%
2026-01-23	35.4200	35.9450	34.4800	34.7050	-1.936%	142,277	+2.550%
2026-01-22	34.8400	36.4300	34.6200	35.3900	+0.970%	155,566	+0.565%
2026-01-21	33.6500	35.1100	33.6500	35.0500	+5.066%	199,600	+1.541%
2026-01-20	33.3700	33.6600	32.9700	33.3600	-1.477%	93,621	+6.685%
2026-01-16	34.1000	34.1800	33.3100	33.8600	0.000%	133,234	+5.109%
2026-01-15	33.0600	35.0950	33.0600	33.8600	+2.544%	96,833	+5.109%
2026-01-14	32.5200	33.0750	32.5200	33.0200	+1.475%	77,946	+7.783%
2026-01-13	32.8500	32.8500	32.3900	32.5400	-0.672%	99,350	+9.373%
2026-01-12	32.8200	32.9004	32.5100	32.7600	-0.817%	64,536	+8.639%
2026-01-09	33.5200	33.7000	32.9400	33.0300	-1.462%	85,659	+7.751%
2026-01-08	32.4500	33.7550	32.4500	33.5200	+2.570%	106,709	+6.175%
2026-01-07	32.8300	32.8300	32.2700	32.6800	-0.396%	226,094	+8.905%
2026-01-06	32.6500	32.9000	32.1800	32.8100	-0.091%	110,869	+8.473%
2026-01-05	32.1200	33.2700	32.1200	32.8400	+2.019%	123,301	+8.374%
2026-01-02	32.4700	32.9035	31.9600	32.1900	-1.045%	126,551	+10.562%
2025-12-31	32.6600	33.4400	32.3100	32.5300	-0.732%	174,267	+9.407%
2025-12-30	33.2200	33.2200	32.7600	32.7700	-1.444%	100,479	+8.605%
2025-12-29	33.2100	33.6300	32.9200	33.2500	+0.393%	146,728	+7.038%
2025-12-26	33.4300	33.7400	33.1000	33.1200	-1.223%	81,970	+7.458%
2025-12-24	33.6600	33.7550	33.5300	33.5300	-0.268%	36,262	+6.144%
2025-12-23	33.7200	34.2800	33.6000	33.6200	-0.738%	116,527	+5.860%
2025-12-22	34.1600	34.4000	33.7500	33.8700	-0.733%	134,012	+5.078%
2025-12-19	34.9800	34.9900	33.8840	34.1200	-2.764%	282,591	+4.308%
2025-12-18	35.3000	35.4350	34.9350	35.0900	+0.114%	187,551	+1.425%
2025-12-17	35.2400	35.6700	34.8000	35.0500	-0.764%	273,952	+1.541%
2025-12-16	35.1000	35.5100	34.9100	35.3200	+0.284%	158,599	+0.764%
2025-12-15	35.0900	35.2900	34.7300	35.2200	+1.033%	119,949	+1.051%
2025-12-12	35.0200	35.1200	34.4067	34.8600	-0.115%	140,057	+2.094%
2025-12-11	34.4000	35.2100	34.0400	34.9000	+1.189%	192,748	+1.977%
2025-12-10	33.6200	34.6700	33.3150	34.4900	+2.527%	159,593	+3.189%
2025-12-09	33.6700	34.0900	33.2500	33.6400	+0.179%	132,595	+5.797%
2025-12-08	33.6300	33.8400	33.2300	33.5800	+0.239%	106,890	+5.986%
2025-12-05	33.7800	34.0300	33.2650	33.5000	-1.238%	74,887	+6.239%
2025-12-04	33.8400	34.1150	33.7730	33.9200	-0.206%	82,329	+4.923%
2025-12-03	33.3300	34.1000	32.9450	33.9900	+2.534%	119,258	+4.707%
2025-12-02	33.6800	33.7900	32.9550	33.1500	-0.956%	89,760	+7.360%
2025-12-01	32.3500	33.4800	32.3500	33.4700	+2.511%	216,532	+6.334%
2025-11-28	32.6900	32.8675	32.3500	32.6500	-0.214%	86,266	+9.005%
2025-11-26	32.9100	33.0900	32.3850	32.7200	-0.969%	333,225	+8.771%
2025-11-25	31.6600	33.2100	31.2100	33.0400	+5.056%	211,313	+7.718%
2025-11-24	31.3200	31.6700	30.8900	31.4500	-0.032%	236,103	+13.164%
2025-11-21	30.6700	31.7750	30.5200	31.4600	+2.777%	121,348	+13.128%
2025-11-20	30.6500	31.0250	30.3830	30.6100	+0.857%	123,691	+16.269%
2025-11-19	30.0800	30.3900	29.8300	30.3500	+0.898%	124,104	+17.265%
2025-11-18	30.0900	30.4000	30.0100	30.0800	0.000%	139,406	+18.318%
2025-11-17	31.0800	31.0800	29.9000	30.0800	-3.186%	118,708	+18.318%
2025-11-14	30.8100	31.1200	30.4600	31.0700	0.000%	114,884	+14.548%
2025-11-13	31.0800	31.3150	30.8100	31.0700	-0.129%	115,122	+14.548%
2025-11-12	31.1500	31.3830	30.5601	31.1100	+0.032%	58,461	+14.401%
2025-11-11	31.1700	31.2800	30.4609	31.1000	-0.032%	67,426	+14.437%
2025-11-10	30.5975	31.1600	30.5750	31.1100	+1.435%	69,728	+14.401%
2025-11-07	30.5200	30.7500	30.4313	30.6700	+0.491%	67,151	+16.042%
2025-11-06	30.6200	30.7300	30.3600	30.5200	-0.941%	54,014	+16.612%
2025-11-05	30.4050	30.8400	30.1549	30.8100	+1.851%	81,665	+15.514%
2025-11-04	30.0300	30.3300	29.8800	30.2500	-0.755%	128,165	+17.653%
2025-11-03	30.4500	30.4900	30.0050	30.4800	+0.860%	145,233	+16.765%
2025-10-31	31.0300	31.0450	30.0500	30.2200	-2.548%	162,494	+17.770%
2025-10-30	30.6600	31.2950	30.6600	31.0100	+0.747%	97,170	+14.769%
2025-10-29	31.5500	31.6400	30.4800	30.7800	-2.718%	125,698	+15.627%
2025-10-28	31.6300	32.2200	31.0364	31.6400	-0.753%	156,518	+12.484%
2025-10-27	32.2900	32.2900	31.7800	31.8800	-1.178%	105,082	+11.637%
2025-10-24	31.8500	32.3800	31.2400	32.2600	+2.576%	266,957	+10.322%
2025-10-23	32.1700	32.1700	31.4400	31.4500	-2.208%	84,033	+13.164%
2025-10-22	32.1800	32.5300	31.9400	32.1600	+0.093%	105,879	+10.665%
2025-10-21	32.0900	32.3000	32.0000	32.1300	-0.248%	130,602	+10.769%
2025-10-20	31.2900	32.2500	31.1900	32.2100	+3.270%	129,560	+10.494%
2025-10-17	31.0500	31.5850	31.0500	31.1900	+1.233%	182,849	+14.107%
2025-10-16	31.5100	31.5100	30.5500	30.8100	-2.716%	387,340	+15.514%
2025-10-15	31.6900	31.9000	31.3450	31.6700	0.000%	132,041	+12.378%
2025-10-14	30.4800	31.9200	30.4800	31.6700	+3.092%	95,419	+12.378%
2025-10-13	30.8200	30.8804	30.3100	30.7200	+1.019%	70,755	+15.853%
2025-10-10	31.2400	31.6700	30.4000	30.4100	-2.626%	100,987	+17.034%
2025-10-09	31.0500	31.2600	30.9250	31.2300	+0.257%	68,006	+13.961%
2025-10-08	31.4700	31.6400	30.9700	31.1500	-0.479%	75,138	+14.254%
2025-10-07	31.5200	32.0600	31.2400	31.3000	-0.572%	111,898	+13.706%
2025-10-06	31.1300	31.7600	30.9445	31.4800	+1.976%	118,136	+13.056%
2025-10-03	30.6000	31.0800	30.6000	30.8700	+1.881%	70,777	+15.290%
2025-10-02	30.5900	30.5900	30.1150	30.3000	-1.045%	80,745	+17.459%
2025-10-01	30.7400	31.3350	30.3700	30.6200	-1.146%	79,186	+16.231%
2025-09-30	30.8700	31.1000	30.6000	30.9750	-0.048%	89,568	+14.899%
2025-09-29	31.6900	31.9500	30.9000	30.9900	-1.713%	60,028	+14.843%
2025-09-26	31.4600	31.6700	31.3500	31.5300	+0.542%	67,906	+12.877%
2025-09-25	31.5600	31.6250	31.1900	31.3600	-0.854%	77,601	+13.489%
2025-09-24	31.7100	32.0100	31.5700	31.6300	+0.095%	75,052	+12.520%
2025-09-23	31.2900	31.8200	31.2900	31.6000	+0.894%	94,982	+12.627%
2025-09-22	31.1800	32.2400	31.1800	31.3200	-0.096%	116,566	+13.633%
2025-09-19	31.9800	32.0450	31.1900	31.3500	-1.939%	344,403	+13.525%
2025-09-18	31.4600	32.1100	31.1450	31.9700	+2.501%	98,346	+11.323%
2025-09-17	31.3300	32.0300	30.9500	31.1900	+0.193%	104,951	+14.107%
2025-09-16	31.5000	31.6000	30.9600	31.1300	-1.456%	93,019	+14.327%
2025-09-15	31.8900	32.1650	31.5400	31.5900	-0.473%	74,372	+12.662%
2025-09-12	32.1700	32.3900	31.6900	31.7400	-1.337%	93,778	+12.130%
2025-09-11	31.9700	32.2950	31.7300	32.1700	+0.720%	120,969	+10.631%
2025-09-10	32.3200	32.4550	31.9100	31.9400	-1.145%	76,842	+11.428%
2025-09-09	32.9700	33.0750	32.2100	32.3100	-1.913%	71,950	+10.152%
2025-09-08	32.9100	33.0100	32.3300	32.9400	+0.366%	50,981	+8.045%
2025-09-05	33.1700	33.5250	32.7050	32.8200	-0.786%	62,397	+8.440%
2025-09-04	32.9300	33.1150	32.6000	33.0800	+1.038%	59,885	+7.588%
2025-09-03	32.8800	33.3700	32.5201	32.7400	-0.938%	178,327	+8.705%
2025-09-02	32.6300	33.1000	32.5200	33.0500	+0.486%	75,366	+7.685%
2025-08-29	33.0600	33.2700	32.8600	32.8900	-0.243%	163,768	+8.209%
2025-08-28	33.5200	33.5200	32.8800	32.9700	-0.946%	65,939	+7.947%
2025-08-27	33.0800	33.4200	33.0800	33.2850	+0.438%	56,220	+6.925%
2025-08-26	32.7300	33.3100	32.5441	33.1400	+1.284%	96,634	+7.393%
2025-08-25	32.8100	32.9600	32.3658	32.7200	-0.274%	65,535	+8.771%
2025-08-22	31.4600	32.9300	31.4600	32.8100	+4.992%	124,203	+8.473%
2025-08-21	31.3400	31.4400	31.0100	31.2500	-0.446%	57,510	+13.888%
2025-08-20	31.4400	31.5300	31.2200	31.3900	0.000%	58,816	+13.380%
2025-08-19	31.4200	31.6600	31.2100	31.3900	+0.032%	52,048	+13.380%
2025-08-18	30.9000	31.4350	30.7900	31.3800	+1.718%	75,978	+13.416%
2025-08-15	31.7300	31.7300	30.7500	30.8500	-2.497%	272,228	+15.365%
2025-08-14	31.7100	31.9000	31.3100	31.6400	-1.402%	66,508	+12.484%
2025-08-13	32.0000	32.1400	31.7100	32.0900	+1.039%	71,283	+10.907%
2025-08-12	30.8600	31.8300	30.5300	31.7600	+3.791%	73,897	+12.059%
2025-08-11	30.6500	30.6600	30.2200	30.6000	+0.493%	64,879	+16.307%
2025-08-08	30.4600	30.5900	30.3400	30.4500	+0.828%	43,984	+16.880%
2025-08-07	30.3900	30.9250	29.8300	30.2000	+0.266%	70,963	+17.848%
2025-08-06	30.1800	30.6500	30.0600	30.1200	-0.430%	70,897	+18.161%
2025-08-05	29.9500	30.5000	29.6300	30.2500	+0.465%	100,650	+17.653%
2025-08-04	30.0900	31.6800	29.8050	30.1100	+0.066%	73,451	+18.200%
2025-08-01	30.2800	30.5650	29.8300	30.0900	-1.506%	136,049	+18.278%
2025-07-31	30.8700	31.5200	30.4100	30.5500	-1.926%	108,201	+16.498%
2025-07-30	31.9700	32.1700	30.9850	31.1500	-2.290%	61,407	+14.254%
2025-07-29	32.5100	33.3000	31.7600	31.8800	-1.270%	51,018	+11.637%
2025-07-28	32.3200	32.5100	32.0650	32.2900	-0.524%	54,551	+10.220%
2025-07-25	32.8400	33.7600	32.2601	32.4600	-1.157%	55,029	+9.643%
2025-07-24	33.5000	33.7200	32.7400	32.8400	-3.949%	87,849	+8.374%
2025-07-23	34.2900	34.2900	33.7800	34.1900	+0.382%	47,052	+4.095%
2025-07-22	34.1900	34.6100	34.0600	34.0600	-0.322%	53,372	+4.492%
2025-07-21	34.1700	34.6100	34.0900	34.1700	+0.117%	48,914	+4.156%
2025-07-18	34.6200	34.6900	33.8600	34.1300	-0.669%	75,971	+4.278%
2025-07-17	33.7900	34.5400	33.5500	34.3600	+1.447%	72,633	+3.580%
2025-07-16	33.7800	33.9300	33.1400	33.8700	+1.195%	73,558	+5.078%
2025-07-15	34.5000	34.5000	33.4000	33.4700	-2.816%	77,903	+6.334%
2025-07-14	33.6900	34.5500	33.2250	34.4400	+2.075%	77,756	+3.339%
2025-07-11	34.1000	34.3500	33.6900	33.7400	-1.804%	54,942	+5.483%
2025-07-10	34.1700	34.6200	34.0600	34.3600	+0.087%	71,711	+3.580%
2025-07-09	34.3100	34.3500	33.9800	34.3300	+0.321%	70,891	+3.670%
2025-07-08	34.0900	34.5100	34.0500	34.2200	+0.855%	167,130	+4.004%
2025-07-07	34.3900	34.7200	33.8600	33.9300	-1.936%	80,073	+4.892%
2025-07-03	34.0100	34.6900	33.5000	34.6000	+2.519%	56,688	+2.861%
2025-07-02	33.7700	34.0200	33.0800	33.7500	+0.446%	227,831	+5.452%
2025-07-01	32.2100	33.8800	32.1100	33.6000	+3.672%	75,620	+5.923%
2025-06-30	32.7600	33.0000	32.3900	32.4100	-0.644%	75,143	+9.812%
2025-06-27	32.2400	32.6900	32.0200	32.6200	+1.179%	171,163	+9.105%
2025-06-26	31.5300	32.3000	31.2850	32.2400	+2.284%	60,101	+10.391%
2025-06-25	31.5400	31.7300	31.2800	31.5200	-0.032%	63,113	+12.912%
2025-06-24	31.5500	31.9650	31.2100	31.5300	+0.735%	65,769	+12.877%
2025-06-23	30.3600	31.3000	30.3400	31.3000	+2.961%	57,911	+13.706%
2025-06-20	30.5600	30.6100	30.1930	30.4000	+0.099%	130,173	+17.072%
2025-06-18	30.1700	30.5884	30.1700	30.3700	+0.596%	48,970	+17.188%
2025-06-17	30.1000	30.3200	29.9300	30.1900	-0.132%	59,188	+17.887%
2025-06-16	30.8800	30.8800	30.1300	30.2300	-1.112%	62,965	+17.731%
2025-06-13	31.0600	31.2800	30.5100	30.5700	-2.643%	82,530	+16.421%
2025-06-12	31.5400	31.7300	31.1400	31.4000	-0.790%	52,930	+13.344%
2025-06-11	32.0100	32.2200	31.5300	31.6500	-0.753%	63,693	+12.449%
2025-06-10	31.7800	32.1500	31.6300	31.8900	+0.982%	55,035	+11.602%
2025-06-09	31.6000	31.7600	31.4300	31.5800	+0.477%	65,857	+12.698%
2025-06-06	31.2800	31.5000	30.8800	31.4300	+1.913%	59,339	+13.236%
2025-06-05	31.0800	31.0800	30.7000	30.8400	-0.740%	60,734	+15.402%
2025-06-04	31.6000	31.7700	31.0200	31.0700	-1.987%	57,076	+14.548%
2025-06-03	31.1400	31.7700	31.0500	31.7000	+1.537%	54,146	+12.271%
2025-06-02	31.5000	31.9400	31.0950	31.2200	-0.983%	93,681	+13.997%
2025-05-30	31.5700	31.7400	31.2306	31.5300	-0.693%	87,120	+12.877%
2025-05-29	31.5900	31.7700	31.3350	31.7500	+0.730%	49,470	+12.094%
2025-05-28	32.0000	32.0000	31.5100	31.5200	-1.684%	36,929	+12.912%
2025-05-27	31.7200	32.0600	31.4800	32.0600	+1.972%	40,324	+11.011%
2025-05-23	31.0100	31.5300	31.0100	31.4400	-0.506%	77,221	+13.200%
2025-05-22	31.5800	31.9400	31.5200	31.6000	-0.645%	53,034	+12.627%
2025-05-21	32.2300	32.5253	31.6400	31.8050	-2.289%	56,741	+11.901%
2025-05-20	32.5200	32.6900	32.3100	32.5500	+0.246%	51,432	+9.339%
2025-05-19	32.1300	32.5300	32.1300	32.4700	+0.092%	67,877	+9.609%
2025-05-16	32.6900	32.8000	32.3100	32.4400	-1.037%	64,868	+9.710%
2025-05-15	32.0800	32.8100	32.0800	32.7800	+2.150%	78,602	+8.572%
2025-05-14	32.3200	32.4900	32.0900	32.0900	-1.201%	67,200	+10.907%
2025-05-13	32.7000	32.7000	32.0900	32.4800	+0.247%	63,881	+9.575%
2025-05-12	32.7800	33.0700	32.2500	32.4000	+2.402%	95,143	+9.846%
2025-05-09	31.9000	31.9000	31.2550	31.6400	-0.753%	70,986	+12.484%
2025-05-08	31.3000	32.0500	31.2300	31.8800	+2.475%	74,968	+11.637%
2025-05-07	31.4600	31.8800	31.0300	31.1100	+0.032%	87,337	+14.401%
2025-05-06	30.9100	31.3900	30.7600	31.1000	-0.766%	73,694	+14.437%
2025-05-05	31.7200	31.7200	30.8250	31.3400	-0.508%	93,214	+13.561%
2025-05-02	31.0300	31.5150	31.0000	31.5000	+2.706%	131,320	+12.984%
2025-05-01	31.4000	31.4000	30.3100	30.6700	+0.689%	135,138	+16.042%
2025-04-30	31.3000	31.7700	30.3700	30.4600	-1.932%	130,158	+16.842%
2025-04-29	31.1100	31.3100	30.6500	31.0600	+0.811%	88,492	+14.585%
2025-04-28	31.0400	31.0700	30.5250	30.8100	-0.741%	80,269	+15.514%
2025-04-25	30.7000	31.0500	30.6600	31.0400	+0.453%	96,645	+14.659%
2025-04-24	30.0600	31.2900	30.0000	30.9000	-1.215%	131,004	+15.178%
2025-04-23	31.6400	32.0800	30.9200	31.2800	+1.034%	79,302	+13.779%
2025-04-22	30.3300	31.0400	29.7300	30.9600	+3.234%	75,076	+14.955%
2025-04-21	29.9300	30.2700	29.6100	29.9900	-0.432%	102,781	+18.673%
2025-04-17	29.4300	30.2300	29.4300	30.1200	+0.803%	129,197	+18.161%
2025-04-16	29.5600	30.0700	29.3700	29.8800	+1.564%	158,302	+19.110%
2025-04-15	28.7000	29.7300	28.7000	29.4200	+1.623%	162,995	+20.972%
2025-04-14	29.1500	29.6000	28.0450	28.9500	+1.508%	136,252	+22.936%
2025-04-11	28.4500	29.7300	28.0650	28.5200	-1.041%	135,941	+24.790%

document.getElementById("NxZb0S").onerror = function(){this.style.display='none';}; .dark-mode .krPWGM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krPWGM{ color: #333333; background-color: white; border: 2px solid #333333; }IBCPIndependent Bank Corp.stock NASDAQ

IBCP
Independent Bank Corp.
stock NASDAQ