Education
About Us
Working with TipRanks
Follow Us
Independent Bank Corporation (IBCP)
NASDAQ:IBCP
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
34.16
34.40
33.75
33.87
33.87
-0.73%
134,012
1.04
Dec 19, 2025
34.98
34.99
33.88
34.12
34.12
-2.76%
282,591
2.23
Dec 18, 2025
35.30
35.44
34.94
35.09
35.09
+0.11%
187,551
1.45
Dec 17, 2025
35.24
35.67
34.80
35.05
35.05
-0.76%
273,952
2.17
Dec 16, 2025
35.10
35.51
34.91
35.32
35.32
+0.28%
158,599
1.27
Dec 15, 2025
35.09
35.29
34.73
35.22
35.22
+1.03%
119,949
0.96
Dec 12, 2025
35.02
35.12
34.41
34.86
34.86
-0.11%
140,057
1.13
Dec 11, 2025
34.40
35.21
34.04
34.90
34.90
+1.19%
192,748
1.58
Dec 10, 2025
33.62
34.67
33.32
34.49
34.49
+2.53%
159,593
1.31
Dec 09, 2025
33.67
34.09
33.25
33.64
33.64
+0.18%
132,595
1.10
Dec 08, 2025
33.63
33.84
33.23
33.58
33.58
+0.24%
106,890
0.89
Dec 05, 2025
33.78
34.03
33.27
33.50
33.50
-1.24%
74,887
0.62
Dec 04, 2025
33.84
34.12
33.77
33.92
33.92
-0.21%
82,329
0.69
Dec 03, 2025
33.33
34.10
32.95
33.99
33.99
+2.53%
119,258
1.01
Dec 02, 2025
33.68
33.79
32.96
33.15
33.15
-0.96%
89,760
0.75
Dec 01, 2025
32.35
33.48
32.35
33.47
33.47
+2.51%
216,532
1.84
Nov 28, 2025
32.69
32.87
32.35
32.65
32.65
-0.21%
86,266
0.72
Nov 26, 2025
32.91
33.09
32.39
32.72
32.72
-0.97%
333,225
2.90
Nov 25, 2025
31.66
33.21
31.21
33.04
33.04
+5.06%
211,313
1.88
Nov 24, 2025
31.32
31.67
30.89
31.45
31.45
-0.03%
236,103
2.14
Nov 21, 2025
30.67
31.78
30.52
31.46
31.46
+2.78%
121,348
1.11
Nov 20, 2025
30.65
31.03
30.38
30.61
30.61
+0.86%
123,691
1.13
Nov 19, 2025
30.08
30.39
29.83
30.35
30.35
+0.90%
124,104
1.15
Nov 18, 2025
30.09
30.40
30.01
30.08
30.08
0.00%
139,406
1.30
Nov 17, 2025
31.08
31.08
29.90
30.08
30.08
-3.19%
118,708
1.12
Nov 14, 2025
30.81
31.12
30.46
31.07
31.07
0.00%
114,884
1.09
Nov 13, 2025
31.08
31.32
30.81
31.07
31.07
-0.13%
115,122
1.07
Nov 12, 2025
31.15
31.38
30.56
31.11
31.11
+0.03%
58,461
0.54
Nov 11, 2025
31.17
31.28
30.46
31.10
31.10
-0.03%
67,426
0.62
Nov 10, 2025
30.60
31.16
30.58
31.11
31.11
+1.43%
69,728
0.65
Nov 07, 2025
30.52
30.75
30.43
30.67
30.67
+0.49%
67,151
0.62
Nov 06, 2025
30.62
30.73
30.36
30.52
30.52
-0.94%
54,014
0.50
Nov 05, 2025
30.41
30.84
30.15
30.81
30.81
+1.85%
81,665
0.76
Nov 04, 2025
30.03
30.33
29.88
30.25
30.25
+0.10%
128,164
1.20
Nov 03, 2025
30.45
30.49
30.01
30.48
30.22
+1.73%
145,233
1.37
Oct 31, 2025
31.03
31.05
30.05
30.22
29.96
-1.71%
162,494
1.55
Oct 30, 2025
30.66
31.30
30.66
31.01
30.74
+1.62%
97,170
0.92
Oct 29, 2025
31.55
31.64
30.48
30.78
30.52
-1.88%
125,698
1.20
Oct 28, 2025
31.63
32.22
31.04
31.64
31.37
+0.10%
156,518
1.51
Oct 27, 2025
32.29
32.29
31.78
31.88
31.61
-0.33%
105,082
1.02
Oct 24, 2025
31.85
32.38
31.24
32.26
31.98
+3.46%
266,957
2.69
Oct 23, 2025
32.17
32.17
31.44
31.45
31.18
-1.36%
84,033
0.85
Oct 22, 2025
32.18
32.53
31.94
32.16
31.88
+0.96%
105,879
1.08
Oct 21, 2025
32.09
32.30
32.00
32.13
31.86
+0.61%
130,602
1.35
Oct 20, 2025
31.29
32.25
31.19
32.21
31.94
+4.16%
129,560
1.35
Oct 17, 2025
31.05
31.59
31.05
31.19
30.92
+2.10%
182,849
1.95
Oct 16, 2025
31.51
31.51
30.55
30.81
30.55
-1.88%
387,340
4.36
Oct 15, 2025
31.69
31.90
31.35
31.67
31.40
+0.86%
132,041
1.50
Oct 14, 2025
30.48
31.92
30.48
31.67
31.40
+3.98%
95,419
1.09
Oct 13, 2025
30.82
30.88
30.31
30.72
30.46
+1.89%
70,755
0.81
Rows: