5 DAY PERFORMANCE
+4.38%
1 MONTH PERFORMANCE
+12.66%
3 MONTH PERFORMANCE
+3.02%
6 MONTH PERFORMANCE
+9.69%
YEAR-TO-DATE PERFORMANCE
-2.15%
1 YEAR PERFORMANCE
-10.90%
Independent Bank Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $33.91 | $34.02 (0.34%) | $34.10 | $33.76 | 35.50 K | $701.60 M |
| 12/03/2025 | $33.33 | $33.99 (1.98%) | $34.10 | $32.95 | 119.30 K | $703.67 M |
| 12/02/2025 | $33.68 | $33.15 (-1.57%) | $33.79 | $32.96 | 89.80 K | $686.28 M |
| 12/01/2025 | $32.35 | $33.47 (3.46%) | $33.48 | $32.35 | 216.53 K | $692.90 M |
| 11/28/2025 | $32.69 | $32.65 (-0.12%) | $32.87 | $32.35 | 86.30 K | $675.93 M |
| 11/26/2025 | $32.91 | $32.72 (-0.58%) | $33.09 | $32.39 | 333.23 K | $677.38 M |
| 11/25/2025 | $31.66 | $33.04 (4.36%) | $33.21 | $31.21 | 211.31 K | $684.00 M |
| 11/24/2025 | $31.32 | $31.45 (0.42%) | $31.67 | $30.89 | 236.10 K | $651.09 M |
| 11/21/2025 | $30.67 | $31.46 (2.58%) | $31.78 | $30.52 | 121.35 K | $651.29 M |
| 11/20/2025 | $30.65 | $30.61 (-0.13%) | $31.03 | $30.38 | 123.70 K | $633.70 M |
| 11/19/2025 | $30.08 | $30.35 (0.9%) | $30.39 | $29.83 | 124.10 K | $628.31 M |
| 11/18/2025 | $30.09 | $30.08 (-0.03%) | $30.40 | $30.01 | 139.41 K | $622.72 M |
| 11/17/2025 | $31.08 | $30.08 (-3.22%) | $31.08 | $29.90 | 118.71 K | $622.72 M |
| 11/14/2025 | $30.81 | $31.07 (0.84%) | $31.12 | $30.46 | 114.90 K | $643.22 M |
| 11/13/2025 | $31.08 | $31.07 (-0.03%) | $31.32 | $30.81 | 115.12 K | $643.22 M |
| 11/12/2025 | $31.15 | $31.11 (-0.13%) | $31.38 | $30.56 | 58.50 K | $644.05 M |
| 11/11/2025 | $31.17 | $31.10 (-0.22%) | $31.28 | $30.46 | 67.43 K | $643.84 M |
| 11/10/2025 | $30.60 | $31.11 (1.67%) | $31.16 | $30.58 | 69.73 K | $644.05 M |
| 11/07/2025 | $30.52 | $30.67 (0.49%) | $30.75 | $30.43 | 67.20 K | $634.94 M |
| 11/06/2025 | $30.62 | $30.52 (-0.33%) | $30.73 | $30.36 | 54.01 K | $631.83 M |
| 11/05/2025 | $30.41 | $30.81 (1.32%) | $30.84 | $30.15 | 81.70 K | $637.84 M |
| 11/04/2025 | $30.03 | $30.25 (0.73%) | $30.33 | $29.88 | 128.20 K | $626.24 M |
| 11/03/2025 | $30.45 | $30.48 (0.1%) | $30.49 | $30.01 | 145.23 K | $631.00 M |
| 10/31/2025 | $31.03 | $30.22 (-2.61%) | $31.05 | $30.05 | 162.50 K | $625.62 M |
| 10/30/2025 | $30.66 | $31.01 (1.14%) | $31.30 | $30.66 | 97.20 K | $641.98 M |
| 10/29/2025 | $31.55 | $30.78 (-2.44%) | $31.64 | $30.48 | 125.70 K | $637.21 M |
| 10/28/2025 | $31.63 | $31.64 (0.03%) | $32.22 | $31.04 | 156.52 K | $655.02 M |
| 10/27/2025 | $32.29 | $31.88 (-1.27%) | $32.29 | $31.78 | 105.10 K | $659.99 M |
| 10/24/2025 | $31.85 | $32.26 (1.29%) | $32.38 | $31.24 | 267.00 K | $669.40 M |
| 10/23/2025 | $32.17 | $31.45 (-2.24%) | $32.17 | $31.44 | 84.03 K | $652.59 M |
| 10/22/2025 | $32.18 | $32.16 (-0.06%) | $32.53 | $31.94 | 105.90 K | $667.32 M |
| 10/21/2025 | $32.09 | $32.13 (0.12%) | $32.30 | $32.00 | 130.60 K | $666.70 M |
| 10/20/2025 | $31.29 | $32.21 (2.94%) | $32.25 | $31.19 | 129.60 K | $668.36 M |
| 10/17/2025 | $31.05 | $31.19 (0.45%) | $31.59 | $31.05 | 182.85 K | $647.19 M |
| 10/16/2025 | $31.51 | $30.81 (-2.22%) | $31.51 | $30.55 | 387.34 K | $639.31 M |
| 10/15/2025 | $31.69 | $31.67 (-0.06%) | $31.90 | $31.35 | 132.04 K | $657.15 M |
| 10/14/2025 | $30.48 | $31.67 (3.9%) | $31.92 | $30.48 | 95.42 K | $657.15 M |
| 10/13/2025 | $30.82 | $30.72 (-0.32%) | $30.88 | $30.31 | 70.80 K | $637.44 M |
| 10/10/2025 | $31.24 | $30.41 (-2.66%) | $31.67 | $30.40 | 101.00 K | $631.01 M |
| 10/09/2025 | $31.05 | $31.23 (0.58%) | $31.26 | $30.93 | 68.01 K | $648.02 M |
| 10/08/2025 | $31.47 | $31.15 (-1.02%) | $31.64 | $30.97 | 75.14 K | $646.36 M |
| 10/07/2025 | $31.52 | $31.30 (-0.7%) | $32.06 | $31.24 | 111.90 K | $649.48 M |
| 10/06/2025 | $31.13 | $31.48 (1.12%) | $31.76 | $30.94 | 118.14 K | $653.21 M |
| 10/03/2025 | $30.60 | $30.87 (0.88%) | $31.08 | $30.60 | 70.80 K | $640.55 M |
| 10/02/2025 | $30.59 | $30.30 (-0.95%) | $30.59 | $30.12 | 80.75 K | $628.73 M |
| 10/01/2025 | $30.74 | $30.62 (-0.39%) | $31.34 | $30.37 | 79.20 K | $635.37 M |
| 09/30/2025 | $30.87 | $30.98 (0.36%) | $31.10 | $30.60 | 89.60 K | $642.84 M |
| 09/29/2025 | $31.69 | $30.99 (-2.21%) | $31.95 | $30.90 | 60.03 K | $643.04 M |
| 09/26/2025 | $31.46 | $31.53 (0.22%) | $31.67 | $31.35 | 67.91 K | $654.25 M |
| 09/25/2025 | $31.56 | $31.36 (-0.63%) | $31.63 | $31.19 | 77.60 K | $650.72 M |
| 09/24/2025 | $31.71 | $31.63 (-0.25%) | $32.01 | $31.57 | 75.10 K | $656.32 M |
| 09/23/2025 | $31.29 | $31.60 (0.99%) | $31.82 | $31.29 | 95.00 K | $655.70 M |
| 09/22/2025 | $31.18 | $31.32 (0.45%) | $32.24 | $31.18 | 116.60 K | $649.89 M |
| 09/19/2025 | $31.98 | $31.35 (-1.97%) | $32.05 | $31.19 | 344.40 K | $650.51 M |
| 09/18/2025 | $31.46 | $31.97 (1.62%) | $32.11 | $31.15 | 98.35 K | $663.38 M |
| 09/17/2025 | $31.33 | $31.19 (-0.45%) | $32.03 | $30.95 | 105.00 K | $647.19 M |
| 09/16/2025 | $31.50 | $31.13 (-1.17%) | $31.60 | $30.96 | 93.02 K | $645.95 M |
| 09/15/2025 | $31.89 | $31.59 (-0.94%) | $32.17 | $31.54 | 74.40 K | $655.49 M |
| 09/12/2025 | $32.17 | $31.74 (-1.34%) | $32.39 | $31.69 | 93.80 K | $658.61 M |
| 09/11/2025 | $31.97 | $32.17 (0.63%) | $32.30 | $31.73 | 121.00 K | $667.53 M |
| 09/10/2025 | $32.32 | $31.94 (-1.18%) | $32.46 | $31.91 | 76.84 K | $662.76 M |
| 09/09/2025 | $32.97 | $32.31 (-2%) | $33.08 | $32.21 | 72.00 K | $670.43 M |
| 09/08/2025 | $32.91 | $32.94 (0.09%) | $33.01 | $32.33 | 51.00 K | $683.51 M |
| 09/05/2025 | $33.17 | $32.82 (-1.06%) | $33.53 | $32.71 | 62.40 K | $681.02 M |
| 09/04/2025 | $32.93 | $33.08 (0.46%) | $33.12 | $32.60 | 59.90 K | $686.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
