Independent Bank (IBCP) went public on January 2, 2001, when it opened at a split-adjusted price of $51.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $33.30 | $33.94 | $32.96 | $33.61 | 335,299 |
March 2026 | $34.40 | $35.76 | $31.75 | $33.30 | 4,997,548 |
February 2026 | $34.95 | $37.39 | $34.42 | $34.75 | 3,068,124 |
January 2026 | $32.84 | $36.80 | $31.47 | $36.04 | 2,485,867 |
December 2025 | $32.60 | $35.31 | $31.93 | $32.59 | 3,071,096 |
November 2025 | $30.29 | $33.59 | $29.26 | $32.90 | 2,428,907 |
October 2025 | $30.50 | $32.45 | $29.18 | $29.77 | 3,050,737 |
September 2025 | $32.14 | $32.92 | $29.45 | $29.82 | 1,993,527 |
August 2025 | $29.70 | $33.06 | $29.08 | $32.22 | 1,905,633 |
July 2025 | $32.36 | $34.55 | $29.20 | $29.37 | 1,656,149 |
June 2025 | $30.58 | $33.52 | $29.25 | $32.92 | 1,595,141 |
May 2025 | $31.04 | $32.19 | $29.61 | $30.92 | 1,437,868 |
April 2025 | $27.45 | $31.78 | $25.92 | $30.47 | 2,741,681 |
March 2025 | $31.40 | $31.89 | $27.45 | $29.79 | 2,047,025 |
February 2025 | $34.50 | $36.06 | $29.88 | $31.47 | 2,214,094 |
January 2025 | $33.63 | $35.59 | $30.81 | $34.72 | 2,906,473 |
December 2024 | $36.55 | $37.63 | $32.34 | $33.15 | 1,687,420 |
November 2024 | $31.88 | $38.62 | $31.26 | $36.20 | 1,883,507 |
October 2024 | $30.59 | $34.20 | $29.53 | $31.23 | 1,872,675 |
September 2024 | $31.17 | $34.82 | $28.93 | $30.04 | 2,479,937 |
August 2024 | $30.65 | $33.13 | $28.71 | $31.69 | 2,375,960 |
July 2024 | $25.25 | $34.36 | $23.52 | $31.05 | 2,796,064 |
June 2024 | $23.14 | $25.87 | $21.70 | $25.06 | 2,347,268 |
May 2024 | $23.62 | $25.15 | $22.68 | $22.80 | 1,766,297 |
April 2024 | $23.22 | $23.94 | $21.28 | $23.49 | 1,503,907 |
