5 DAY PERFORMANCE
-1.26%
1 MONTH PERFORMANCE
-0.65%
3 MONTH PERFORMANCE
-15.80%
6 MONTH PERFORMANCE
-6.84%
YEAR-TO-DATE PERFORMANCE
-12.00%
1 YEAR PERFORMANCE
+22.40%
Independent Bank Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $31.40 | $30.69 (-2.26%) | $30.94 | $30.31 | 42,779 | $641.91 M |
| 04/30/2025 | $31.30 | $30.46 (-2.68%) | $31.77 | $30.37 | 130,158 | $637.93 M |
| 04/29/2025 | $31.11 | $31.06 (-0.16%) | $31.31 | $30.65 | 88,500 | $650.49 M |
| 04/28/2025 | $31.04 | $30.81 (-0.74%) | $31.07 | $30.53 | 80,300 | $645.26 M |
| 04/25/2025 | $30.70 | $31.04 (1.11%) | $31.05 | $30.66 | 96,645 | $650.07 M |
| 04/24/2025 | $30.06 | $30.90 (2.79%) | $31.29 | $30.00 | 131,004 | $645.69 M |
| 04/23/2025 | $31.64 | $31.28 (-1.14%) | $32.08 | $30.92 | 79,302 | $653.63 M |
| 04/22/2025 | $30.33 | $30.96 (2.08%) | $31.04 | $29.73 | 75,100 | $646.94 M |
| 04/21/2025 | $29.93 | $29.99 (0.2%) | $30.27 | $29.61 | 102,800 | $626.67 M |
| 04/17/2025 | $29.43 | $30.12 (2.34%) | $30.23 | $29.43 | 129,200 | $629.39 M |
| 04/16/2025 | $29.56 | $29.88 (1.08%) | $30.07 | $29.37 | 158,302 | $624.37 M |
| 04/15/2025 | $28.70 | $29.42 (2.51%) | $29.73 | $28.70 | 163,000 | $614.76 M |
| 04/14/2025 | $29.15 | $28.95 (-0.69%) | $29.60 | $28.05 | 136,300 | $604.94 M |
| 04/11/2025 | $28.45 | $28.52 (0.25%) | $29.73 | $28.07 | 135,941 | $595.95 M |
| 04/10/2025 | $29.23 | $28.82 (-1.4%) | $30.33 | $28.30 | 214,944 | $602.22 M |
| 04/09/2025 | $28.03 | $29.84 (6.46%) | $30.84 | $28.03 | 157,947 | $623.54 M |
| 04/08/2025 | $29.08 | $28.56 (-1.79%) | $29.08 | $28.14 | 141,706 | $596.79 M |
| 04/07/2025 | $27.21 | $28.21 (3.68%) | $29.40 | $27.08 | 172,331 | $589.48 M |
| 04/04/2025 | $26.75 | $28.08 (4.97%) | $28.32 | $26.75 | 150,700 | $586.76 M |
| 04/03/2025 | $29.29 | $28.61 (-2.32%) | $29.29 | $28.61 | 131,225 | $597.83 M |
| 04/02/2025 | $30.40 | $30.80 (1.32%) | $30.91 | $30.37 | 86,200 | $643.60 M |
| 04/01/2025 | $30.60 | $30.85 (0.82%) | $30.91 | $30.36 | 63,430 | $644.64 M |
| 03/31/2025 | $31.20 | $30.79 (-1.31%) | $31.30 | $30.51 | 84,300 | $643.39 M |
| 03/28/2025 | $31.42 | $30.86 (-1.78%) | $31.74 | $30.73 | 41,000 | $644.85 M |
| 03/27/2025 | $31.67 | $31.54 (-0.41%) | $31.76 | $31.32 | 41,400 | $659.06 M |
| 03/26/2025 | $31.75 | $31.58 (-0.54%) | $31.93 | $31.25 | 75,900 | $659.90 M |
| 03/25/2025 | $31.91 | $31.61 (-0.94%) | $32.04 | $31.53 | 72,120 | $660.52 M |
| 03/24/2025 | $31.85 | $31.81 (-0.13%) | $31.98 | $31.52 | 170,500 | $664.70 M |
| 03/21/2025 | $30.94 | $31.06 (0.39%) | $31.47 | $30.65 | 240,436 | $649.03 M |
| 03/20/2025 | $31.03 | $31.04 (0.03%) | $31.53 | $31.00 | 96,122 | $648.61 M |
| 03/19/2025 | $30.97 | $31.37 (1.29%) | $31.70 | $30.91 | 105,822 | $655.51 M |
| 03/18/2025 | $30.82 | $31.02 (0.65%) | $31.20 | $30.45 | 113,300 | $648.19 M |
| 03/17/2025 | $30.80 | $31.00 (0.65%) | $31.35 | $30.43 | 102,600 | $647.78 M |
| 03/14/2025 | $30.98 | $30.91 (-0.23%) | $31.00 | $30.44 | 90,600 | $645.90 M |
| 03/13/2025 | $30.57 | $30.20 (-1.21%) | $30.69 | $30.09 | 83,300 | $631.06 M |
| 03/12/2025 | $30.47 | $30.45 (-0.07%) | $30.72 | $30.14 | 92,209 | $636.28 M |
| 03/11/2025 | $30.85 | $30.18 (-2.17%) | $31.40 | $29.94 | 120,332 | $630.64 M |
| 03/10/2025 | $31.22 | $30.32 (-2.88%) | $31.63 | $30.31 | 120,040 | $633.57 M |
| 03/07/2025 | $31.67 | $31.63 (-0.13%) | $31.83 | $31.15 | 58,640 | $660.94 M |
| 03/06/2025 | $31.90 | $31.79 (-0.34%) | $32.52 | $29.75 | 76,025 | $664.28 M |
| 03/05/2025 | $32.51 | $32.21 (-0.92%) | $33.32 | $31.96 | 113,021 | $673.06 M |
| 03/04/2025 | $33.50 | $32.53 (-2.9%) | $33.73 | $32.52 | 90,000 | $679.75 M |
| 03/03/2025 | $33.99 | $33.73 (-0.76%) | $34.35 | $33.45 | 129,615 | $704.82 M |
| 02/28/2025 | $33.52 | $33.98 (1.37%) | $33.98 | $32.27 | 188,900 | $710.05 M |
| 02/27/2025 | $33.21 | $33.34 (0.39%) | $33.58 | $33.06 | 109,300 | $696.67 M |
| 02/26/2025 | $33.24 | $33.27 (0.09%) | $33.82 | $32.91 | 120,500 | $695.21 M |
| 02/25/2025 | $32.71 | $33.54 (2.54%) | $34.20 | $32.66 | 146,724 | $700.85 M |
| 02/24/2025 | $33.84 | $33.39 (-1.33%) | $34.51 | $33.30 | 221,100 | $697.72 M |
| 02/21/2025 | $34.92 | $33.49 (-4.1%) | $34.99 | $33.49 | 137,100 | $699.81 M |
| 02/20/2025 | $34.65 | $34.54 (-0.32%) | $34.74 | $34.21 | 126,506 | $721.75 M |
| 02/19/2025 | $34.61 | $34.76 (0.43%) | $35.10 | $34.57 | 131,600 | $726.34 M |
| 02/18/2025 | $35.06 | $35.11 (0.14%) | $35.33 | $34.32 | 112,317 | $733.66 M |
| 02/14/2025 | $35.83 | $35.11 (-2.01%) | $36.17 | $35.06 | 101,903 | $733.66 M |
| 02/13/2025 | $35.67 | $35.74 (0.2%) | $35.90 | $35.13 | 89,747 | $746.82 M |
| 02/12/2025 | $35.85 | $35.41 (-1.23%) | $35.97 | $35.33 | 73,200 | $739.93 M |
| 02/11/2025 | $35.83 | $36.49 (1.84%) | $36.49 | $35.83 | 71,600 | $762.50 M |
| 02/10/2025 | $36.16 | $36.01 (-0.41%) | $36.41 | $35.15 | 79,332 | $752.46 M |
| 02/07/2025 | $36.75 | $36.23 (-1.41%) | $37.01 | $35.47 | 100,000 | $757.06 M |
| 02/06/2025 | $36.58 | $37.06 (1.31%) | $37.13 | $35.98 | 85,100 | $774.41 M |
| 02/05/2025 | $36.19 | $36.28 (0.25%) | $36.41 | $35.89 | 99,944 | $758.11 M |
| 02/04/2025 | $35.27 | $36.15 (2.5%) | $36.15 | $34.15 | 75,100 | $755.39 M |
| 02/03/2025 | $35.29 | $35.64 (0.99%) | $36.18 | $34.82 | 98,200 | $744.73 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.
