Independent Bank Corporation - Common Stock (IBCP)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	33.33	34.10	32.95	33.99	119,258	33.99
12/02/2025	33.68	33.79	32.95	33.15	89,760	33.15
12/01/2025	32.35	33.48	32.35	33.47	216,532	33.47
11/28/2025	32.69	32.87	32.35	32.65	86,266	32.65
11/26/2025	32.91	33.09	32.38	32.72	333,225	32.72
11/25/2025	31.66	33.21	31.21	33.04	211,313	33.04
11/24/2025	31.32	31.67	30.89	31.45	327,103	31.45
11/21/2025	30.67	31.77	30.52	31.46	121,348	31.46
11/20/2025	30.65	31.02	30.38	30.61	123,691	30.61
11/19/2025	30.08	30.39	29.83	30.35	124,104	30.35
11/18/2025	30.09	30.40	30.01	30.08	139,406	30.08
11/17/2025	31.08	31.08	29.90	30.08	118,708	30.08
11/14/2025	30.81	31.12	30.46	31.07	114,884	31.07
11/13/2025	31.08	31.32	30.81	31.07	115,122	31.07
11/12/2025	31.15	31.38	30.56	31.11	58,461	31.11
11/11/2025	31.17	31.28	30.46	31.10	67,426	31.10
11/10/2025	30.60	31.16	30.57	31.11	69,728	31.11
11/07/2025	30.52	30.75	30.43	30.67	67,151	30.67
11/06/2025	30.62	30.73	30.36	30.52	54,014	30.52
11/05/2025	30.41	30.84	30.15	30.81	81,665	30.81
11/04/2025	30.03	30.33	29.88	30.25	128,165	30.25
11/03/2025	30.45	30.49	30.00	30.48	145,233	30.22
10/31/2025	31.03	31.05	30.05	30.22	162,494	29.96
10/30/2025	30.66	31.30	30.66	31.01	97,170	30.75
10/29/2025	31.55	31.64	30.48	30.78	125,698	30.52
10/28/2025	31.63	32.22	31.04	31.64	156,518	31.37
10/27/2025	32.29	32.29	31.78	31.88	105,082	31.61
10/24/2025	31.85	32.38	31.24	32.26	266,957	31.98
10/23/2025	32.17	32.17	31.44	31.45	84,033	31.18
10/22/2025	32.18	32.53	31.94	32.16	105,879	31.89
10/21/2025	32.09	32.30	32.00	32.13	130,602	31.86
10/20/2025	31.29	32.25	31.19	32.21	129,560	31.94
10/17/2025	31.05	31.59	31.05	31.19	182,849	30.92
10/16/2025	31.51	31.51	30.55	30.81	387,340	30.55
10/15/2025	31.69	31.90	31.34	31.67	132,041	31.40
10/14/2025	30.48	31.92	30.48	31.67	95,419	31.40
10/13/2025	30.82	30.88	30.31	30.72	70,755	30.46
10/10/2025	31.24	31.67	30.40	30.41	100,987	30.15
10/09/2025	31.05	31.26	30.93	31.23	68,006	30.96
10/08/2025	31.47	31.64	30.97	31.15	75,138	30.88
10/07/2025	31.52	32.06	31.24	31.30	111,898	31.03
10/06/2025	31.13	31.76	30.94	31.48	118,136	31.21
10/03/2025	30.60	31.08	30.60	30.87	70,777	30.61
10/02/2025	30.59	30.59	30.11	30.30	80,744	30.04
10/01/2025	30.74	31.34	30.37	30.62	79,186	30.36
9/30/2025	30.87	31.10	30.60	30.98	89,568	30.71
9/29/2025	31.69	31.95	30.90	30.99	60,028	30.73
9/26/2025	31.46	31.67	31.35	31.53	71,604	31.26
9/25/2025	31.56	31.63	31.19	31.36	77,601	31.09
9/24/2025	31.71	32.01	31.57	31.63	75,052	31.36
9/23/2025	31.29	31.82	31.29	31.60	94,982	31.33
9/22/2025	31.18	32.24	31.18	31.32	116,566	31.05
9/19/2025	31.98	32.05	31.19	31.35	344,403	31.08
9/18/2025	31.46	32.11	31.14	31.97	98,346	31.70
9/17/2025	31.33	32.03	30.95	31.19	104,951	30.92
9/16/2025	31.50	31.60	30.96	31.13	93,019	30.86
9/15/2025	31.89	32.16	31.54	31.59	74,372	31.32
9/12/2025	32.17	32.39	31.69	31.74	93,778	31.47
9/11/2025	31.97	32.30	31.73	32.17	120,969	31.90
9/10/2025	32.32	32.45	31.91	31.94	76,842	31.67
9/09/2025	32.97	33.08	32.21	32.31	71,950	32.03
9/08/2025	32.91	33.01	32.33	32.94	50,983	32.66
9/05/2025	33.17	33.52	32.70	32.82	62,397	32.54
9/04/2025	32.93	33.12	32.60	33.08	59,885	32.80