Independent Bank Corporation - Common Stock (IBCP)

Last Price36.11

Change-0.38 (-1.04%)

NASDAQ· Last Trade: Sep 1st, 8:36 PM EDT

Historical Prices For Independent Bank Corporation - Common Stock (IBCP)

Date Range:

2026-06-02 - 2026-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
9/01/2026	36.48	36.59	35.95	36.11	160,156	36.11
8/31/2026	36.88	36.89	36.40	36.49	184,460	36.49
8/28/2026	36.71	37.02	36.71	36.86	152,649	36.86
8/27/2026	36.44	36.77	36.26	36.64	110,135	36.64
8/26/2026	36.93	37.05	36.62	36.71	167,880	36.71
8/25/2026	37.05	37.05	36.55	36.71	138,017	36.71
8/24/2026	37.10	37.41	36.90	36.96	170,074	36.96
8/21/2026	37.48	37.58	36.93	37.13	252,797	37.13
8/20/2026	36.94	37.28	36.78	37.26	180,121	37.26
8/19/2026	38.12	38.37	36.90	36.95	201,338	36.95
8/18/2026	38.48	38.49	37.96	38.08	162,119	38.08
8/17/2026	38.23	38.62	38.20	38.38	201,518	38.38
8/14/2026	38.43	38.56	38.13	38.31	195,243	38.31
8/13/2026	38.50	38.60	38.17	38.46	181,510	38.46
8/12/2026	38.00	38.40	37.97	38.30	194,441	38.30
8/11/2026	37.85	38.23	37.85	38.00	134,481	38.00
8/10/2026	37.78	37.99	37.48	37.90	163,556	37.90
8/07/2026	38.33	38.41	38.01	38.03	186,842	38.03
8/06/2026	38.64	38.68	38.20	38.50	213,977	38.50
8/05/2026	38.62	38.65	38.19	38.40	202,919	38.40
8/04/2026	38.26	38.67	37.98	38.45	226,894	38.45
8/03/2026	38.78	39.24	38.29	38.48	216,538	38.20
7/31/2026	38.06	38.34	37.77	38.20	182,502	37.92
7/30/2026	38.77	38.88	38.06	38.19	260,537	37.91
7/29/2026	38.36	39.07	38.20	38.65	252,447	38.37
7/28/2026	37.86	38.80	37.84	38.67	171,949	38.39
7/27/2026	37.87	38.05	37.56	37.58	217,870	37.31
7/24/2026	36.78	37.84	36.36	37.66	244,856	37.39
7/23/2026	36.73	36.73	35.28	36.65	337,142	36.38
7/22/2026	36.36	36.84	35.81	36.01	200,644	35.75
7/21/2026	36.34	36.56	35.94	36.50	222,357	36.23
7/20/2026	36.36	36.54	36.09	36.49	190,134	36.22
7/17/2026	37.57	37.57	36.26	36.41	471,111	36.15
7/16/2026	36.35	37.75	36.14	37.75	200,993	37.48
7/15/2026	35.84	36.56	35.60	36.29	204,516	36.03
7/14/2026	36.39	36.52	35.76	35.89	215,025	35.63
7/13/2026	36.01	36.30	35.67	36.22	204,974	35.96
7/10/2026	36.08	36.11	35.78	35.88	145,123	35.62
7/09/2026	35.13	35.69	35.13	35.50	134,814	35.24
7/08/2026	35.56	35.95	35.03	35.13	189,513	34.87
7/07/2026	36.19	36.49	35.74	35.76	164,078	35.50
7/06/2026	36.04	36.39	35.62	35.90	151,200	35.64
7/02/2026	36.87	37.02	35.89	36.04	158,583	35.78
7/01/2026	36.02	36.93	36.01	36.70	177,188	36.43
6/30/2026	35.97	36.16	35.85	36.07	102,866	35.81
6/29/2026	36.17	36.22	35.43	36.04	173,878	35.78
6/26/2026	35.72	36.35	35.66	36.23	524,324	35.97
6/25/2026	35.64	35.96	35.31	35.58	182,840	35.32
6/24/2026	35.33	35.84	35.14	35.59	278,688	35.33
6/23/2026	34.35	35.31	34.34	35.21	193,287	34.95
6/22/2026	34.22	34.75	34.16	34.19	163,864	33.94
6/18/2026	34.64	35.18	34.10	34.31	296,476	34.06
6/17/2026	34.72	35.19	33.96	34.27	198,230	34.02
6/16/2026	34.91	35.99	34.55	34.70	174,824	34.45
6/15/2026	35.68	35.68	34.51	34.61	164,687	34.36
6/12/2026	35.50	35.56	35.17	35.48	213,126	35.22
6/11/2026	35.44	35.50	34.83	35.32	127,144	35.06
6/10/2026	35.39	35.76	35.23	35.31	135,492	35.05
6/09/2026	35.01	35.87	35.01	35.21	143,218	34.95
6/08/2026	34.65	35.00	34.48	34.75	84,555	34.50
6/05/2026	34.17	34.89	34.17	34.58	107,555	34.33
6/04/2026	33.60	34.34	33.60	34.20	153,172	33.95
6/03/2026	34.07	34.08	33.16	33.19	117,841	32.95
6/02/2026	33.60	34.49	33.43	34.26	143,295	34.01