Independent Bank Corporation - Common Stock (IBCP)

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

Date Range:

2025-01-20 - 2025-04-20

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	29.43	30.23	29.43	30.12	129,197	30.12
4/16/2025	29.56	30.07	29.37	29.88	158,302	29.88
4/15/2025	28.70	29.73	28.70	29.42	162,995	29.42
4/14/2025	29.15	29.60	28.05	28.95	136,252	28.95
4/11/2025	28.45	29.73	28.07	28.52	135,941	28.52
4/10/2025	29.23	30.33	28.30	28.82	214,944	28.82
4/09/2025	28.03	30.84	28.03	29.84	157,947	29.84
4/08/2025	29.08	29.08	28.14	28.56	141,706	28.56
4/07/2025	27.21	29.20	27.07	28.21	172,331	28.21
4/04/2025	26.75	28.07	26.75	27.90	75,691	27.90
4/03/2025	29.29	29.29	28.61	28.61	131,225	28.61
4/02/2025	30.40	30.91	30.37	30.80	86,197	30.80
4/01/2025	30.60	30.91	30.36	30.85	63,430	30.85
3/31/2025	31.20	31.30	30.50	30.79	84,270	30.79
3/28/2025	31.42	31.74	30.73	30.86	40,978	30.86
3/27/2025	31.67	31.76	31.32	31.54	41,354	31.54
3/26/2025	31.75	31.93	31.25	31.58	75,860	31.58
3/25/2025	31.91	32.04	31.53	31.61	72,120	31.61
3/24/2025	31.85	31.98	31.52	31.81	170,487	31.81
3/21/2025	30.94	31.47	30.64	31.06	240,436	31.06
3/20/2025	31.03	31.53	31.00	31.04	96,122	31.04
3/19/2025	30.97	31.70	30.91	31.37	105,822	31.37
3/18/2025	30.82	31.20	30.45	31.02	113,282	31.02
3/17/2025	30.80	31.35	30.43	31.00	102,556	31.00
3/14/2025	30.98	31.00	30.43	30.91	90,566	30.91
3/13/2025	30.57	30.69	30.09	30.20	83,278	30.20
3/12/2025	30.47	30.72	30.14	30.45	92,209	30.45
3/11/2025	30.85	31.40	29.93	30.18	120,332	30.18
3/10/2025	31.22	31.63	30.31	30.32	120,040	30.32
3/07/2025	31.67	31.83	31.15	31.63	58,640	31.63
3/06/2025	31.90	32.52	29.75	31.79	76,025	31.79
3/05/2025	32.51	33.32	31.96	32.21	113,021	32.21
3/04/2025	33.50	33.73	32.52	32.53	89,994	32.53
3/03/2025	33.99	34.35	33.45	33.73	129,615	33.73
2/28/2025	33.52	33.98	32.27	33.98	188,863	33.98
2/27/2025	33.21	33.58	33.06	33.34	109,267	33.34
2/26/2025	33.24	33.82	32.91	33.27	120,459	33.27
2/25/2025	32.71	34.20	32.66	33.54	146,724	33.54
2/24/2025	33.84	34.51	33.30	33.39	221,056	33.39
2/21/2025	34.92	34.99	33.49	33.49	137,059	33.49
2/20/2025	34.65	34.73	34.21	34.54	126,506	34.54
2/19/2025	34.61	35.10	34.57	34.76	131,551	34.76
2/18/2025	35.06	35.33	34.32	35.11	112,317	35.11
2/14/2025	35.83	36.17	35.06	35.11	101,903	35.11
2/13/2025	35.67	35.90	35.13	35.74	89,747	35.74
2/12/2025	35.85	35.97	35.33	35.41	73,166	35.41
2/11/2025	35.83	36.49	35.83	36.49	71,554	36.49
2/10/2025	36.16	36.41	35.15	36.01	79,332	36.01
2/07/2025	36.75	37.01	35.47	36.23	99,982	36.23
2/06/2025	36.58	37.13	35.98	37.06	85,055	37.06
2/05/2025	36.19	36.41	35.89	36.28	99,944	36.28
2/04/2025	35.27	36.15	34.15	36.15	75,086	36.15
2/03/2025	35.29	36.18	34.81	35.64	98,150	35.38
1/31/2025	36.40	36.88	36.14	36.40	133,142	36.13
1/30/2025	36.42	36.53	35.85	36.38	86,133	36.11
1/29/2025	35.96	36.47	35.36	35.95	102,025	35.69
1/28/2025	35.62	36.29	35.53	36.25	91,815	35.99
1/27/2025	35.68	36.24	35.56	35.64	274,378	35.38
1/24/2025	35.26	36.30	35.02	35.60	181,857	35.34
1/23/2025	35.14	36.64	34.50	35.24	187,237	34.98
1/22/2025	35.18	35.48	34.38	34.80	134,207	34.55
1/21/2025	34.66	35.82	34.66	35.46	188,455	35.20