Independent Bank Corporation (IBCP) Charts

$34.60

$0.85 (2.52%)
Last update: 01:00 PM EST
Day's range
$33.5
Day's range
$34.69

5 DAY PERFORMANCE

+6.07%

1 MONTH PERFORMANCE

+11.36%

3 MONTH PERFORMANCE

+23.22%

6 MONTH PERFORMANCE

+0.23%

YEAR-TO-DATE PERFORMANCE

-0.66%

1 YEAR PERFORMANCE

+32.82%

Independent Bank Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $34.01 $34.60 (1.73%) $34.69 $33.50 56.70 K $724.63 M
07/02/2025 $33.77 $33.75 (-0.06%) $34.02 $33.08 227.83 K $706.83 M
07/01/2025 $32.21 $33.60 (4.32%) $33.88 $32.11 75.62 K $703.68 M
06/30/2025 $32.76 $32.41 (-1.07%) $33.00 $32.39 75.14 K $678.76 M
06/27/2025 $32.24 $32.62 (1.18%) $32.69 $32.02 171.20 K $683.16 M
06/26/2025 $31.53 $32.24 (2.25%) $32.30 $31.29 60.10 K $675.20 M
06/25/2025 $31.54 $31.52 (-0.06%) $31.73 $31.28 63.11 K $660.12 M
06/24/2025 $31.55 $31.53 (-0.06%) $31.97 $31.21 65.80 K $660.33 M
06/23/2025 $30.36 $31.30 (3.1%) $31.30 $30.34 57.91 K $655.52 M
06/20/2025 $30.56 $30.40 (-0.52%) $30.61 $30.19 130.20 K $636.67 M
06/18/2025 $30.17 $30.37 (0.66%) $30.59 $30.17 49.00 K $636.04 M
06/17/2025 $30.10 $30.19 (0.3%) $30.32 $29.93 59.20 K $632.27 M
06/16/2025 $30.88 $30.23 (-2.1%) $30.88 $30.13 63.00 K $633.11 M
06/13/2025 $31.06 $30.57 (-1.58%) $31.28 $30.51 82.53 K $640.23 M
06/12/2025 $31.54 $31.40 (-0.44%) $31.73 $31.14 52.93 K $657.61 M
06/11/2025 $32.01 $31.65 (-1.12%) $32.22 $31.53 63.70 K $662.85 M
06/10/2025 $31.78 $31.89 (0.35%) $32.15 $31.63 55.04 K $667.88 M
06/09/2025 $31.60 $31.58 (-0.06%) $31.76 $31.43 65.90 K $661.38 M
06/06/2025 $31.28 $31.43 (0.48%) $31.50 $30.88 59.34 K $658.24 M
06/05/2025 $31.08 $30.84 (-0.77%) $31.08 $30.70 60.73 K $645.89 M
06/04/2025 $31.60 $31.07 (-1.68%) $31.77 $31.02 57.10 K $650.70 M
06/03/2025 $31.14 $31.70 (1.8%) $31.77 $31.05 54.15 K $663.90 M
06/02/2025 $31.50 $31.22 (-0.89%) $31.94 $31.10 93.70 K $653.84 M
05/30/2025 $31.57 $31.53 (-0.13%) $31.74 $31.23 87.12 K $660.34 M
05/29/2025 $31.59 $31.75 (0.51%) $31.77 $31.34 49.50 K $664.94 M
05/28/2025 $32.00 $31.52 (-1.5%) $32.00 $31.51 36.93 K $660.13 M
05/27/2025 $31.72 $32.06 (1.07%) $32.06 $31.48 40.32 K $671.44 M
05/23/2025 $31.01 $31.44 (1.39%) $31.53 $31.01 77.22 K $658.45 M
05/22/2025 $31.58 $31.60 (0.06%) $31.94 $31.52 53.03 K $661.80 M
05/21/2025 $32.23 $31.81 (-1.3%) $32.53 $31.64 56.74 K $666.20 M
05/20/2025 $32.52 $32.55 (0.09%) $32.69 $32.31 51.43 K $681.70 M
05/19/2025 $32.13 $32.47 (1.06%) $32.53 $32.13 67.90 K $680.02 M
05/16/2025 $32.69 $32.44 (-0.76%) $32.80 $32.31 64.90 K $680.27 M
05/15/2025 $32.08 $32.78 (2.18%) $32.81 $32.08 78.60 K $687.40 M
05/14/2025 $32.32 $32.09 (-0.71%) $32.49 $32.09 67.20 K $672.93 M
05/13/2025 $32.70 $32.48 (-0.67%) $32.70 $32.09 63.90 K $681.11 M
05/12/2025 $32.78 $32.40 (-1.16%) $33.07 $32.25 95.14 K $679.43 M
05/09/2025 $31.90 $31.64 (-0.82%) $31.90 $31.26 71.00 K $663.49 M
05/08/2025 $31.30 $31.88 (1.85%) $32.05 $31.23 75.00 K $668.53 M
05/07/2025 $31.46 $31.11 (-1.11%) $31.88 $31.03 87.34 K $652.38 M
05/06/2025 $30.91 $31.10 (0.61%) $31.39 $30.76 73.70 K $652.17 M
05/05/2025 $31.72 $31.34 (-1.2%) $31.72 $30.83 93.21 K $657.20 M
05/02/2025 $31.03 $31.50 (1.51%) $31.52 $31.00 131.32 K $660.56 M
05/01/2025 $31.40 $30.67 (-2.32%) $31.40 $30.31 135.14 K $643.15 M
04/30/2025 $31.30 $30.46 (-2.68%) $31.77 $30.37 130.20 K $637.93 M
04/29/2025 $31.11 $31.06 (-0.16%) $31.31 $30.65 88.50 K $650.49 M
04/28/2025 $31.04 $30.81 (-0.74%) $31.07 $30.53 80.30 K $645.26 M
04/25/2025 $30.70 $31.04 (1.11%) $31.05 $30.66 96.65 K $650.07 M
04/24/2025 $30.06 $30.90 (2.79%) $31.29 $30.00 131.00 K $647.14 M
04/23/2025 $31.64 $31.28 (-1.14%) $32.08 $30.92 79.30 K $655.10 M
04/22/2025 $30.33 $30.96 (2.08%) $31.04 $29.73 75.10 K $648.40 M
04/21/2025 $29.93 $29.99 (0.2%) $30.27 $29.61 102.80 K $628.08 M
04/17/2025 $29.43 $30.12 (2.34%) $30.23 $29.43 129.20 K $630.81 M
04/16/2025 $29.56 $29.88 (1.08%) $30.07 $29.37 158.30 K $625.78 M
04/15/2025 $28.70 $29.42 (2.51%) $29.73 $28.70 163.00 K $616.15 M
04/14/2025 $29.15 $28.95 (-0.69%) $29.60 $28.05 136.30 K $606.30 M
04/11/2025 $28.45 $28.52 (0.25%) $29.73 $28.07 135.94 K $597.30 M
04/10/2025 $29.23 $28.82 (-1.4%) $30.33 $28.30 214.94 K $603.58 M
04/09/2025 $28.03 $29.84 (6.46%) $30.84 $28.03 157.95 K $624.94 M
04/08/2025 $29.08 $28.56 (-1.79%) $29.08 $28.14 141.71 K $598.13 M
04/07/2025 $27.21 $28.21 (3.68%) $29.40 $27.08 172.33 K $590.80 M
04/04/2025 $26.75 $28.08 (4.97%) $28.32 $26.75 150.66 K $588.08 M