Independent Bank Corporation - Common Stock (IBCP)

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	31.08	31.08	30.70	30.84	60,734	30.84
6/04/2025	31.60	31.77	31.02	31.07	57,076	31.07
6/03/2025	31.14	31.77	31.05	31.70	54,146	31.70
6/02/2025	31.50	31.94	31.09	31.22	93,681	31.22
5/30/2025	31.57	31.74	31.23	31.53	87,120	31.53
5/29/2025	31.59	31.77	31.34	31.75	49,470	31.75
5/28/2025	32.00	32.00	31.51	31.52	36,924	31.52
5/27/2025	31.72	32.06	31.48	32.06	40,324	32.06
5/23/2025	31.01	31.53	31.01	31.44	77,221	31.44
5/22/2025	31.58	31.94	31.52	31.60	53,034	31.60
5/21/2025	32.23	32.53	31.64	31.80	56,740	31.80
5/20/2025	32.52	32.69	32.31	32.55	51,432	32.55
5/19/2025	32.13	32.53	32.13	32.47	67,877	32.47
5/16/2025	32.69	32.80	32.31	32.44	64,868	32.44
5/15/2025	32.08	32.81	32.08	32.78	78,602	32.78
5/14/2025	32.32	32.49	32.09	32.09	67,200	32.09
5/13/2025	32.70	32.70	32.09	32.48	63,881	32.48
5/12/2025	32.78	33.07	32.25	32.40	95,143	32.40
5/09/2025	31.90	31.90	31.25	31.64	70,986	31.64
5/08/2025	31.30	32.05	31.23	31.88	74,968	31.88
5/07/2025	31.46	31.88	31.03	31.11	87,337	31.11
5/06/2025	30.91	31.39	30.76	31.10	73,695	31.10
5/05/2025	31.72	31.72	30.82	31.34	93,214	31.34
5/02/2025	31.03	31.52	31.00	31.50	131,320	31.24
5/01/2025	31.40	31.40	30.31	30.67	135,138	30.42
4/30/2025	31.30	31.77	30.37	30.46	130,158	30.21
4/29/2025	31.11	31.31	30.65	31.06	88,492	30.80
4/28/2025	31.04	31.07	30.52	30.81	80,269	30.56
4/25/2025	30.70	31.05	30.66	31.04	96,645	30.78
4/24/2025	30.06	31.29	30.00	30.90	131,004	30.64
4/23/2025	31.64	32.08	30.92	31.28	79,302	31.02
4/22/2025	30.33	31.04	29.73	30.96	75,076	30.70
4/21/2025	29.93	30.27	29.61	29.99	102,781	29.74
4/17/2025	29.43	30.23	29.43	30.12	129,197	29.87
4/16/2025	29.56	30.07	29.37	29.88	158,302	29.63
4/15/2025	28.70	29.73	28.70	29.42	162,995	29.18
4/14/2025	29.15	29.60	28.05	28.95	136,252	28.71
4/11/2025	28.45	29.73	28.07	28.52	135,941	28.28
4/10/2025	29.23	30.33	28.30	28.82	214,944	28.58
4/09/2025	28.03	30.84	28.03	29.84	157,947	29.59
4/08/2025	29.08	29.08	28.14	28.56	141,706	28.32
4/07/2025	27.21	29.20	27.07	28.21	172,331	27.98
4/04/2025	26.75	28.32	26.75	28.08	150,656	27.85
4/03/2025	29.29	29.29	28.61	28.61	131,225	28.37
4/02/2025	30.40	30.91	30.37	30.80	86,197	30.55
4/01/2025	30.60	30.91	30.36	30.85	63,430	30.60
3/31/2025	31.20	31.30	30.50	30.79	84,270	30.54
3/28/2025	31.42	31.74	30.73	30.86	40,978	30.61
3/27/2025	31.67	31.76	31.32	31.54	41,354	31.28
3/26/2025	31.75	31.93	31.25	31.58	75,860	31.32
3/25/2025	31.91	32.04	31.53	31.61	72,120	31.35
3/24/2025	31.85	31.98	31.52	31.81	170,487	31.55
3/21/2025	30.94	31.47	30.64	31.06	240,436	30.80
3/20/2025	31.03	31.53	31.00	31.04	96,122	30.78
3/19/2025	30.97	31.70	30.91	31.37	105,822	31.11
3/18/2025	30.82	31.20	30.45	31.02	113,282	30.76
3/17/2025	30.80	31.35	30.43	31.00	102,556	30.74
3/14/2025	30.98	31.00	30.43	30.91	90,566	30.65
3/13/2025	30.57	30.69	30.09	30.20	83,278	29.95
3/12/2025	30.47	30.72	30.14	30.45	92,209	30.20
3/11/2025	30.85	31.40	29.93	30.18	120,332	29.93
3/10/2025	31.22	31.63	30.31	30.32	120,040	30.07
3/07/2025	31.67	31.83	31.15	31.63	58,640	31.37
3/06/2025	31.90	32.52	29.75	31.79	76,025	31.53