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 |