Independent Bank Corporation - Common Stock (IBCP)

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

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	32.17	32.17	31.44	31.45	84,033	31.45
10/22/2025	32.18	32.53	31.94	32.16	105,879	32.16
10/21/2025	32.09	32.30	32.00	32.13	130,602	32.13
10/20/2025	31.29	32.25	31.19	32.21	129,560	32.21
10/17/2025	31.05	31.59	31.05	31.19	182,849	31.19
10/16/2025	31.51	31.51	30.55	30.81	387,340	30.81
10/15/2025	31.69	31.90	31.34	31.67	132,041	31.67
10/14/2025	30.48	31.92	30.48	31.67	95,419	31.67
10/13/2025	30.82	30.88	30.31	30.72	70,755	30.72
10/10/2025	31.24	31.67	30.40	30.41	100,987	30.41
10/09/2025	31.05	31.26	30.93	31.23	68,006	31.23
10/08/2025	31.47	31.64	30.97	31.15	75,138	31.15
10/07/2025	31.52	32.06	31.24	31.30	111,898	31.30
10/06/2025	31.13	31.76	30.94	31.48	118,136	31.48
10/03/2025	30.60	31.08	30.60	30.87	70,777	30.87
10/02/2025	30.59	30.59	30.11	30.30	80,744	30.30
10/01/2025	30.74	31.34	30.37	30.62	79,186	30.62
9/30/2025	30.87	31.10	30.60	30.98	89,568	30.98
9/29/2025	31.69	31.95	30.90	30.99	60,028	30.99
9/26/2025	31.46	31.67	31.35	31.53	71,604	31.53
9/25/2025	31.56	31.63	31.19	31.36	77,601	31.36
9/24/2025	31.71	32.01	31.57	31.63	75,052	31.63
9/23/2025	31.29	31.82	31.29	31.60	94,982	31.60
9/22/2025	31.18	32.24	31.18	31.32	116,566	31.32
9/19/2025	31.98	32.05	31.19	31.35	344,403	31.35
9/18/2025	31.46	32.11	31.14	31.97	98,346	31.97
9/17/2025	31.33	32.03	30.95	31.19	104,951	31.19
9/16/2025	31.50	31.60	30.96	31.13	93,019	31.13
9/15/2025	31.89	32.16	31.54	31.59	74,372	31.59
9/12/2025	32.17	32.39	31.69	31.74	93,778	31.74
9/11/2025	31.97	32.30	31.73	32.17	120,969	32.17
9/10/2025	32.32	32.45	31.91	31.94	76,842	31.94
9/09/2025	32.97	33.08	32.21	32.31	71,950	32.31
9/08/2025	32.91	33.01	32.33	32.94	50,983	32.94
9/05/2025	33.17	33.52	32.70	32.82	62,397	32.82
9/04/2025	32.93	33.12	32.60	33.08	59,885	33.08
9/03/2025	32.88	33.37	32.52	32.74	178,327	32.74
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