Independent Bank Corporation - Common Stock (IBCP)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	32.63	33.10	32.52	33.05	75,366	33.05
8/29/2025	33.06	33.27	32.86	32.89	163,768	32.89
8/28/2025	33.52	33.52	32.88	32.97	65,939	32.97
8/27/2025	33.08	33.42	33.08	33.28	56,220	33.28
8/26/2025	32.73	33.31	32.54	33.14	96,634	33.14
8/25/2025	32.81	32.96	32.37	32.72	65,535	32.72
8/22/2025	31.46	32.93	31.46	32.81	124,203	32.81
8/21/2025	31.34	31.44	31.01	31.25	57,510	31.25
8/20/2025	31.44	31.53	31.22	31.39	58,816	31.39
8/19/2025	31.42	31.66	31.21	31.39	52,048	31.39
8/18/2025	30.90	31.43	30.79	31.38	75,978	31.38
8/15/2025	31.73	31.73	30.75	30.85	272,228	30.85
8/14/2025	31.71	31.90	31.31	31.64	66,508	31.64
8/13/2025	32.00	32.14	31.71	32.09	71,283	32.09
8/12/2025	30.86	31.83	30.53	31.76	73,897	31.76
8/11/2025	30.65	30.66	30.22	30.60	64,879	30.60
8/08/2025	30.46	30.59	30.34	30.45	43,984	30.45
8/07/2025	30.39	30.93	29.83	30.20	70,963	30.20
8/06/2025	30.18	30.65	30.06	30.12	70,897	30.12
8/05/2025	29.95	30.50	29.63	30.25	100,650	30.25
8/04/2025	30.09	31.68	29.80	30.11	73,451	29.85
8/01/2025	30.28	30.57	29.83	30.09	136,049	29.83
7/31/2025	30.87	31.52	30.41	30.55	108,201	30.29
7/30/2025	31.97	32.17	30.98	31.15	61,407	30.88
7/29/2025	32.51	33.30	31.76	31.88	51,018	31.60
7/28/2025	32.32	32.51	32.06	32.29	54,551	32.01
7/25/2025	32.84	33.76	32.26	32.46	55,029	32.18
7/24/2025	33.50	33.72	32.74	32.84	87,849	32.56
7/23/2025	34.29	34.29	33.78	34.19	47,052	33.89
7/22/2025	34.19	34.61	34.06	34.06	53,372	33.77
7/21/2025	34.17	34.61	34.09	34.17	48,914	33.87
7/18/2025	34.62	34.69	33.86	34.13	75,971	33.84
7/17/2025	33.79	34.54	33.55	34.36	72,633	34.06
7/16/2025	33.78	33.93	33.14	33.87	73,558	33.58
7/15/2025	34.50	34.50	33.40	33.47	77,903	33.18
7/14/2025	33.69	34.55	33.23	34.44	77,756	34.14
7/11/2025	34.10	34.35	33.69	33.74	54,942	33.45
7/10/2025	34.17	34.62	34.06	34.36	71,711	34.06
7/09/2025	34.31	34.35	33.98	34.33	70,891	34.03
7/08/2025	34.09	34.51	34.05	34.22	167,130	33.92
7/07/2025	34.39	34.72	33.86	33.93	80,073	33.64
7/03/2025	34.01	34.69	33.50	34.60	56,688	34.30
7/02/2025	33.77	34.02	33.08	33.75	227,831	33.46
7/01/2025	32.21	33.88	32.11	33.60	75,620	33.31
6/30/2025	32.76	33.00	32.39	32.41	75,143	32.13
6/27/2025	32.24	32.69	32.02	32.62	171,163	32.34
6/26/2025	31.53	32.30	31.29	32.24	60,101	31.96
6/25/2025	31.54	31.73	31.28	31.52	63,113	31.25
6/24/2025	31.55	31.96	31.21	31.53	65,769	31.26
6/23/2025	30.36	31.30	30.34	31.30	57,911	31.03
6/20/2025	30.56	30.61	30.19	30.40	130,173	30.14
6/18/2025	30.17	30.59	30.17	30.37	48,970	30.11
6/17/2025	30.10	30.32	29.93	30.19	59,188	29.93
6/16/2025	30.88	30.88	30.13	30.23	62,965	29.97
6/13/2025	31.06	31.28	30.51	30.57	82,530	30.31
6/12/2025	31.54	31.73	31.14	31.40	52,930	31.13
6/11/2025	32.01	32.22	31.53	31.65	63,693	31.38
6/10/2025	31.78	32.15	31.63	31.89	55,035	31.61
6/09/2025	31.60	31.76	31.43	31.58	65,857	31.31
6/06/2025	31.28	31.50	30.88	31.43	59,339	31.16
6/05/2025	31.08	31.08	30.70	30.84	60,734	30.57
6/04/2025	31.60	31.77	31.02	31.07	57,076	30.80
6/03/2025	31.14	31.77	31.05	31.70	54,146	31.43