5 DAY PERFORMANCE
-5.57%
1 MONTH PERFORMANCE
-8.49%
3 MONTH PERFORMANCE
+3.89%
6 MONTH PERFORMANCE
+47.53%
YEAR-TO-DATE PERFORMANCE
+35.40%
1 YEAR PERFORMANCE
+33.90%
Independent Bank Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $34.51 | $35.14 (1.83%) | $35.78 | $34.51 | 209,827 | $734.29 M |
| 12/19/2024 | $35.94 | $34.98 (-2.67%) | $36.65 | $34.81 | 78,838 | $730.94 M |
| 12/18/2024 | $37.77 | $35.47 (-6.09%) | $38.04 | $35.27 | 140,839 | $741.18 M |
| 12/17/2024 | $37.89 | $37.31 (-1.53%) | $38.10 | $36.95 | 127,046 | $779.63 M |
| 12/16/2024 | $37.98 | $38.09 (0.29%) | $38.30 | $37.67 | 47,949 | $795.93 M |
| 12/13/2024 | $37.67 | $37.97 (0.8%) | $38.05 | $37.04 | 62,909 | $793.42 M |
| 12/12/2024 | $38.02 | $37.66 (-0.95%) | $38.13 | $37.33 | 49,049 | $786.94 M |
| 12/11/2024 | $38.33 | $38.12 (-0.55%) | $38.91 | $37.74 | 92,044 | $796.56 M |
| 12/10/2024 | $37.57 | $37.80 (0.61%) | $38.41 | $36.78 | 64,300 | $789.87 M |
| 12/09/2024 | $37.97 | $37.29 (-1.79%) | $38.33 | $37.29 | 57,000 | $779.21 M |
| 12/06/2024 | $38.34 | $38.02 (-0.83%) | $38.38 | $37.43 | 54,243 | $794.47 M |
| 12/05/2024 | $38.41 | $38.09 (-0.83%) | $38.87 | $37.98 | 60,200 | $795.93 M |
| 12/04/2024 | $37.63 | $38.25 (1.65%) | $38.30 | $37.42 | 52,500 | $799.27 M |
| 12/03/2024 | $37.73 | $37.69 (-0.11%) | $38.27 | $37.35 | 70,200 | $787.57 M |
| 12/02/2024 | $37.61 | $37.80 (0.51%) | $38.31 | $37.21 | 69,712 | $789.87 M |
| 11/29/2024 | $37.96 | $37.63 (-0.87%) | $38.11 | $37.27 | 53,142 | $786.32 M |
| 11/27/2024 | $38.71 | $37.94 (-1.99%) | $39.22 | $37.86 | 68,900 | $792.79 M |
| 11/26/2024 | $38.46 | $38.28 (-0.47%) | $38.53 | $37.95 | 75,900 | $799.90 M |
| 11/25/2024 | $38.88 | $38.87 (-0.03%) | $40.32 | $36.67 | 109,633 | $812.23 M |
| 11/22/2024 | $38.24 | $38.50 (0.68%) | $38.70 | $37.97 | 61,300 | $804.50 M |
| 11/21/2024 | $37.26 | $37.72 (1.23%) | $38.04 | $37.20 | 59,500 | $788.20 M |
| 11/20/2024 | $37.05 | $37.07 (0.05%) | $37.34 | $36.54 | 63,424 | $774.61 M |
| 11/19/2024 | $36.47 | $37.29 (2.25%) | $37.37 | $36.24 | 46,036 | $779.21 M |
| 11/18/2024 | $37.75 | $37.00 (-1.99%) | $37.90 | $36.98 | 57,921 | $773.15 M |
| 11/15/2024 | $38.21 | $37.74 (-1.23%) | $38.59 | $37.13 | 75,000 | $788.62 M |
| 11/14/2024 | $38.45 | $37.92 (-1.38%) | $38.45 | $37.68 | 66,923 | $792.38 M |
| 11/13/2024 | $38.96 | $38.15 (-2.08%) | $39.46 | $38.01 | 200,700 | $797.18 M |
| 11/12/2024 | $38.62 | $38.53 (-0.23%) | $39.52 | $38.43 | 92,900 | $805.12 M |
| 11/11/2024 | $37.96 | $38.99 (2.71%) | $39.16 | $37.88 | 68,211 | $814.74 M |
| 11/08/2024 | $36.91 | $37.38 (1.27%) | $37.70 | $36.57 | 69,800 | $781.09 M |
| 11/07/2024 | $37.69 | $36.76 (-2.47%) | $37.91 | $36.42 | 142,700 | $768.14 M |
| 11/06/2024 | $35.93 | $38.18 (6.26%) | $38.24 | $35.43 | 321,900 | $797.81 M |
| 11/05/2024 | $32.54 | $33.17 (1.94%) | $33.20 | $31.79 | 110,002 | $693.12 M |
| 11/04/2024 | $32.69 | $32.72 (0.09%) | $32.98 | $32.21 | 64,500 | $683.72 M |
| 11/01/2024 | $33.13 | $32.90 (-0.69%) | $33.24 | $32.49 | 87,300 | $687.48 M |
| 10/31/2024 | $33.59 | $32.78 (-2.41%) | $33.68 | $32.78 | 70,706 | $684.97 M |
| 10/30/2024 | $33.07 | $33.55 (1.45%) | $34.08 | $33.07 | 81,813 | $701.06 M |
| 10/29/2024 | $32.99 | $33.21 (0.67%) | $33.52 | $32.99 | 67,100 | $693.96 M |
| 10/28/2024 | $33.03 | $33.17 (0.42%) | $33.64 | $32.37 | 134,700 | $693.12 M |
| 10/25/2024 | $33.06 | $32.58 (-1.45%) | $33.49 | $32.50 | 86,100 | $680.79 M |
| 10/24/2024 | $31.95 | $32.74 (2.47%) | $33.31 | $31.18 | 194,700 | $684.14 M |
| 10/23/2024 | $33.27 | $33.23 (-0.12%) | $33.64 | $32.83 | 49,200 | $694.37 M |
| 10/22/2024 | $32.95 | $33.52 (1.73%) | $33.59 | $32.80 | 186,200 | $700.43 M |
| 10/21/2024 | $34.32 | $33.02 (-3.79%) | $34.32 | $32.88 | 67,000 | $690.18 M |
| 10/18/2024 | $34.96 | $34.12 (-2.4%) | $34.96 | $34.00 | 46,400 | $713.18 M |
| 10/17/2024 | $34.77 | $34.94 (0.49%) | $35.07 | $34.37 | 45,700 | $730.32 M |
| 10/16/2024 | $34.47 | $34.76 (0.84%) | $35.08 | $33.28 | 59,200 | $726.55 M |
| 10/15/2024 | $33.52 | $34.12 (1.79%) | $34.99 | $33.52 | 65,100 | $713.18 M |
| 10/14/2024 | $33.23 | $33.42 (0.57%) | $33.79 | $32.87 | 62,837 | $698.54 M |
| 10/11/2024 | $32.26 | $33.27 (3.13%) | $33.60 | $32.26 | 86,500 | $695.41 M |
| 10/10/2024 | $31.93 | $32.05 (0.38%) | $32.31 | $31.76 | 54,626 | $669.91 M |
| 10/09/2024 | $32.05 | $32.31 (0.81%) | $32.94 | $32.05 | 87,015 | $675.34 M |
| 10/08/2024 | $32.05 | $32.05 (0%) | $32.41 | $31.86 | 48,200 | $669.91 M |
| 10/07/2024 | $32.15 | $31.85 (-0.93%) | $32.30 | $31.82 | 61,346 | $665.73 M |
| 10/04/2024 | $31.88 | $32.36 (1.51%) | $32.40 | $31.70 | 97,740 | $676.39 M |
| 10/03/2024 | $31.35 | $31.36 (0.03%) | $31.61 | $30.95 | 69,000 | $655.49 M |
| 10/02/2024 | $32.13 | $31.48 (-2.02%) | $32.42 | $31.35 | 73,320 | $657.99 M |
| 10/01/2024 | $33.11 | $32.39 (-2.17%) | $33.11 | $31.96 | 115,200 | $677.02 M |
| 09/30/2024 | $32.11 | $33.35 (3.86%) | $33.71 | $32.11 | 169,512 | $697.08 M |
| 09/27/2024 | $32.85 | $32.08 (-2.34%) | $32.85 | $31.94 | 250,500 | $670.54 M |
| 09/26/2024 | $32.86 | $32.45 (-1.25%) | $32.98 | $32.45 | 72,100 | $678.27 M |
| 09/25/2024 | $33.15 | $32.60 (-1.66%) | $33.15 | $32.54 | 86,808 | $681.41 M |
| 09/24/2024 | $33.78 | $33.10 (-2.01%) | $33.90 | $32.96 | 73,100 | $691.86 M |
| 09/23/2024 | $34.00 | $33.79 (-0.62%) | $34.67 | $33.45 | 81,000 | $706.28 M |