NasdaqGS - Delayed Quote USD

Independent Bank Corporation (IBCP)

31.44

-0.16

(-0.51%)

At close: May 23 at 4:00:00 PM EDT

31.44

0.00

(0.00%)

After hours: May 23 at 4:04:04 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	31.01	31.53	31.01	31.44	31.44	77,200
May 22, 2025	31.58	31.94	31.52	31.60	31.60	53,000
May 21, 2025	32.23	32.53	31.64	31.81	31.81	56,700
May 20, 2025	32.52	32.69	32.31	32.55	32.55	51,400
May 19, 2025	32.13	32.53	32.13	32.47	32.47	67,900
May 16, 2025	32.69	32.80	32.31	32.44	32.44	64,900
May 15, 2025	32.08	32.81	32.08	32.78	32.78	78,600
May 14, 2025	32.32	32.49	32.09	32.09	32.09	67,200
May 13, 2025	32.70	32.70	32.09	32.48	32.48	63,900
May 12, 2025	32.78	33.07	32.25	32.40	32.40	95,100
May 9, 2025	31.90	31.90	31.26	31.64	31.64	71,000
May 8, 2025	31.30	32.05	31.23	31.88	31.88	75,000
May 7, 2025	31.46	31.88	31.03	31.11	31.11	87,300
May 6, 2025	30.91	31.39	30.76	31.10	31.10	73,700
May 5, 2025	0.26 Dividend
May 5, 2025	31.72	31.72	30.83	31.34	31.34	93,200
May 2, 2025	31.03	31.52	31.00	31.50	31.24	131,300
May 1, 2025	31.40	31.40	30.31	30.67	30.42	135,100
Apr 30, 2025	31.30	31.77	30.37	30.46	30.21	130,200
Apr 29, 2025	31.11	31.31	30.65	31.06	30.80	88,500
Apr 28, 2025	31.04	31.07	30.53	30.81	30.56	80,300
Apr 25, 2025	30.70	31.05	30.66	31.04	30.78	96,600
Apr 24, 2025	30.06	31.29	30.00	30.90	30.64	131,000
Apr 23, 2025	31.64	32.08	30.92	31.28	31.02	79,300
Apr 22, 2025	30.33	31.04	29.73	30.96	30.70	75,100
Apr 21, 2025	29.93	30.27	29.61	29.99	29.74	102,800
Apr 17, 2025	29.43	30.23	29.43	30.12	29.87	129,200
Apr 16, 2025	29.56	30.07	29.37	29.88	29.63	158,300
Apr 15, 2025	28.70	29.73	28.70	29.42	29.18	163,000
Apr 14, 2025	29.15	29.60	28.05	28.95	28.71	136,300
Apr 11, 2025	28.45	29.73	28.07	28.52	28.28	135,900
Apr 10, 2025	29.23	30.33	28.30	28.82	28.58	214,900
Apr 9, 2025	28.03	30.84	28.03	29.84	29.59	157,900
Apr 8, 2025	29.08	29.08	28.14	28.56	28.32	141,700
Apr 7, 2025	27.21	29.40	27.08	28.21	27.98	172,300
Apr 4, 2025	26.75	28.32	26.75	28.08	27.85	150,700
Apr 3, 2025	29.29	29.29	28.61	28.61	28.37	131,200
Apr 2, 2025	30.40	30.91	30.37	30.80	30.55	86,200
Apr 1, 2025	30.60	30.91	30.36	30.85	30.60	63,400
Mar 31, 2025	31.20	31.30	30.51	30.79	30.54	84,300
Mar 28, 2025	31.42	31.74	30.73	30.86	30.61	41,000
Mar 27, 2025	31.67	31.76	31.32	31.54	31.28	41,400
Mar 26, 2025	31.75	31.93	31.25	31.58	31.32	75,900
Mar 25, 2025	31.91	32.04	31.53	31.61	31.35	72,100
Mar 24, 2025	31.85	31.98	31.52	31.81	31.55	170,500
Mar 21, 2025	30.94	31.47	30.65	31.06	30.80	240,400
Mar 20, 2025	31.03	31.53	31.00	31.04	30.78	96,100
Mar 19, 2025	30.97	31.70	30.91	31.37	31.11	105,800
Mar 18, 2025	30.82	31.20	30.45	31.02	30.76	113,300
Mar 17, 2025	30.80	31.35	30.43	31.00	30.74	102,600
Mar 14, 2025	30.98	31.00	30.44	30.91	30.65	90,600
Mar 13, 2025	30.57	30.69	30.09	30.20	29.95	83,300
Mar 12, 2025	30.47	30.72	30.14	30.45	30.20	92,200
Mar 11, 2025	30.85	31.40	29.94	30.18	29.93	120,300
Mar 10, 2025	31.22	31.63	30.31	30.32	30.07	120,000
Mar 7, 2025	31.67	31.83	31.15	31.63	31.37	58,600
Mar 6, 2025	31.90	32.52	29.75	31.79	31.53	76,000
Mar 5, 2025	32.51	33.32	31.96	32.21	31.94	113,000
Mar 4, 2025	33.50	33.73	32.52	32.53	32.26	90,000
Mar 3, 2025	33.99	34.35	33.45	33.73	33.45	129,600
Feb 28, 2025	33.52	33.98	32.27	33.98	33.70	188,900
Feb 27, 2025	33.21	33.58	33.06	33.34	33.06	109,300
Feb 26, 2025	33.24	33.82	32.91	33.27	33.00	120,500
Feb 25, 2025	32.71	34.20	32.66	33.54	33.26	146,700
Feb 24, 2025	33.84	34.51	33.30	33.39	33.11	221,100
Feb 21, 2025	34.92	34.99	33.49	33.49	33.21	137,100
Feb 20, 2025	34.65	34.74	34.21	34.54	34.25	126,500
Feb 19, 2025	34.61	35.10	34.57	34.76	34.47	131,600
Feb 18, 2025	35.06	35.33	34.32	35.11	34.82	112,300
Feb 14, 2025	35.83	36.17	35.06	35.11	34.82	101,900
Feb 13, 2025	35.67	35.90	35.13	35.74	35.45	89,700
Feb 12, 2025	35.85	35.97	35.33	35.41	35.12	73,200
Feb 11, 2025	35.83	36.49	35.83	36.49	36.19	71,600
Feb 10, 2025	36.16	36.41	35.15	36.01	35.71	79,300
Feb 7, 2025	36.75	37.01	35.47	36.23	35.93	100,000
Feb 6, 2025	36.58	37.13	35.98	37.06	36.75	85,100
Feb 5, 2025	36.19	36.41	35.89	36.28	35.98	99,900
Feb 4, 2025	0.26 Dividend
Feb 4, 2025	35.27	36.15	34.15	36.15	35.85	75,100
Feb 3, 2025	35.29	36.18	34.82	35.64	35.09	98,200
Jan 31, 2025	36.40	36.88	36.14	36.40	35.84	133,100
Jan 30, 2025	36.42	36.53	35.85	36.38	35.82	86,100
Jan 29, 2025	35.96	36.47	35.36	35.95	35.39	102,000
Jan 28, 2025	35.62	36.29	35.53	36.25	35.69	91,800
Jan 27, 2025	35.68	36.24	35.56	35.64	35.09	274,400
Jan 24, 2025	35.26	36.30	35.02	35.60	35.05	181,900
Jan 23, 2025	35.14	36.64	34.50	35.24	34.69	187,200
Jan 22, 2025	35.18	35.48	34.38	34.80	34.26	134,200
Jan 21, 2025	34.66	35.82	34.66	35.46	34.91	188,500
Jan 17, 2025	35.20	35.25	34.25	34.42	33.89	210,800
Jan 16, 2025	34.66	35.02	34.37	34.87	34.33	100,800
Jan 15, 2025	34.90	35.16	34.20	34.90	34.36	86,200
Jan 14, 2025	33.13	34.21	32.38	33.95	33.42	301,000
Jan 13, 2025	32.49	33.10	32.49	32.85	32.34	201,000
Jan 10, 2025	33.30	33.35	32.33	32.75	32.24	104,500
Jan 8, 2025	33.39	33.92	32.87	33.66	33.14	147,800
Jan 7, 2025	34.26	34.51	33.30	33.54	33.02	128,800
Jan 6, 2025	34.53	34.85	34.14	34.22	33.69	73,100
Jan 3, 2025	34.53	35.39	33.96	34.52	33.99	96,900
Jan 2, 2025	35.17	35.38	34.11	34.37	33.84	81,200
Dec 31, 2024	35.00	35.15	34.47	34.83	34.29	75,600
Dec 30, 2024	34.53	34.97	34.03	34.74	34.20	57,300
Dec 27, 2024	35.06	35.38	34.35	34.69	34.15	137,400
Dec 26, 2024	35.10	36.05	34.80	35.38	34.83	35,500
Dec 24, 2024	35.20	35.39	34.61	35.28	34.73	39,300
Dec 23, 2024	34.98	35.31	34.61	35.08	34.54	65,800
Dec 20, 2024	34.51	35.78	34.51	35.14	34.60	211,600
Dec 19, 2024	35.94	36.65	34.81	34.98	34.44	78,800
Dec 18, 2024	37.77	38.04	35.27	35.47	34.92	140,800
Dec 17, 2024	37.89	38.10	36.95	37.31	36.73	127,000
Dec 16, 2024	37.98	38.30	37.67	38.09	37.50	47,900
Dec 13, 2024	37.67	38.05	37.04	37.97	37.38	62,900
Dec 12, 2024	38.02	38.13	37.33	37.66	37.08	49,000
Dec 11, 2024	38.33	38.91	37.74	38.12	37.53	92,000
Dec 10, 2024	37.57	38.41	36.78	37.80	37.21	64,300
Dec 9, 2024	37.97	38.33	37.29	37.29	36.71	57,000
Dec 6, 2024	38.34	38.38	37.43	38.02	37.43	54,200
Dec 5, 2024	38.41	38.87	37.98	38.09	37.50	60,200
Dec 4, 2024	37.63	38.30	37.42	38.25	37.66	52,500
Dec 3, 2024	37.73	38.27	37.35	37.69	37.11	70,200
Dec 2, 2024	37.61	38.31	37.21	37.80	37.21	69,700
Nov 29, 2024	37.96	38.11	37.27	37.63	37.05	53,100
Nov 27, 2024	38.71	39.22	37.86	37.94	37.35	68,900
Nov 26, 2024	38.46	38.53	37.95	38.28	37.69	75,900
Nov 25, 2024	38.88	40.32	36.67	38.87	38.27	109,600
Nov 22, 2024	38.24	38.70	37.97	38.50	37.90	61,300
Nov 21, 2024	37.26	38.04	37.20	37.72	37.14	59,500
Nov 20, 2024	37.05	37.34	36.54	37.07	36.50	63,400
Nov 19, 2024	36.47	37.37	36.24	37.29	36.71	46,000
Nov 18, 2024	37.75	37.90	36.98	37.00	36.43	57,900
Nov 15, 2024	38.21	38.59	37.13	37.74	37.16	75,000
Nov 14, 2024	38.45	38.45	37.68	37.92	37.33	66,900
Nov 13, 2024	38.96	39.46	38.01	38.15	37.56	200,700
Nov 12, 2024	38.62	39.52	38.43	38.53	37.93	92,900
Nov 11, 2024	37.96	39.16	37.88	38.99	38.39	68,200
Nov 8, 2024	36.91	37.70	36.57	37.38	36.80	69,800
Nov 7, 2024	37.69	37.91	36.42	36.76	36.19	142,700
Nov 6, 2024	35.93	38.24	35.43	38.18	37.59	321,900
Nov 5, 2024	0.24 Dividend
Nov 5, 2024	32.54	33.20	31.79	33.17	32.66	110,000
Nov 4, 2024	32.69	32.98	32.21	32.72	31.98	64,500
Nov 1, 2024	33.13	33.24	32.49	32.90	32.15	87,300
Oct 31, 2024	33.59	33.68	32.78	32.78	32.04	70,700
Oct 30, 2024	33.07	34.08	33.07	33.55	32.79	81,800
Oct 29, 2024	32.99	33.52	32.99	33.21	32.46	67,100
Oct 28, 2024	33.03	33.64	32.37	33.17	32.42	134,700
Oct 25, 2024	33.06	33.49	32.50	32.58	31.84	86,100
Oct 24, 2024	31.95	33.31	31.18	32.74	32.00	194,700
Oct 23, 2024	33.27	33.64	32.83	33.23	32.48	49,200
Oct 22, 2024	32.95	33.59	32.80	33.52	32.76	186,200
Oct 21, 2024	34.32	34.32	32.88	33.02	32.27	67,000
Oct 18, 2024	34.96	34.96	34.00	34.12	33.35	46,400
Oct 17, 2024	34.77	35.07	34.37	34.94	34.15	45,700
Oct 16, 2024	34.47	35.08	33.28	34.76	33.97	59,200
Oct 15, 2024	33.52	34.99	33.52	34.12	33.35	65,100
Oct 14, 2024	33.23	33.79	32.87	33.42	32.66	62,800
Oct 11, 2024	32.26	33.60	32.26	33.27	32.51	86,500
Oct 10, 2024	31.93	32.31	31.76	32.05	31.32	54,600
Oct 9, 2024	32.05	32.94	32.05	32.31	31.58	87,000
Oct 8, 2024	32.05	32.41	31.86	32.05	31.32	48,200
Oct 7, 2024	32.15	32.30	31.82	31.85	31.13	61,300
Oct 4, 2024	31.88	32.40	31.70	32.36	31.63	97,700
Oct 3, 2024	31.35	31.61	30.95	31.36	30.65	69,000
Oct 2, 2024	32.13	32.42	31.35	31.48	30.77	73,300
Oct 1, 2024	33.11	33.11	31.96	32.39	31.65	115,200
Sep 30, 2024	32.11	33.71	32.11	33.35	32.59	169,500
Sep 27, 2024	32.85	32.85	31.94	32.08	31.35	250,500
Sep 26, 2024	32.86	32.98	32.45	32.45	31.71	72,100
Sep 25, 2024	33.15	33.15	32.54	32.60	31.86	86,800
Sep 24, 2024	33.78	33.90	32.96	33.10	32.35	73,100
Sep 23, 2024	34.00	34.67	33.45	33.79	33.02	81,000
Sep 20, 2024	35.16	35.34	33.86	33.91	33.14	365,000
Sep 19, 2024	34.99	35.60	34.62	35.27	34.47	162,300
Sep 18, 2024	34.07	35.79	33.65	34.30	33.52	76,700
Sep 17, 2024	34.34	35.22	33.95	34.04	33.27	102,300
Sep 16, 2024	33.70	34.31	33.45	33.95	33.18	91,500
Sep 13, 2024	33.44	34.02	33.37	33.62	32.86	112,100
Sep 12, 2024	32.90	33.25	32.74	32.96	32.21	97,600
Sep 11, 2024	33.27	33.38	32.29	32.68	31.94	149,700
Sep 10, 2024	32.54	33.71	32.13	33.68	32.92	186,300
Sep 9, 2024	32.51	32.94	32.12	32.47	31.73	79,300
Sep 6, 2024	33.38	33.38	32.27	32.32	31.59	62,500
Sep 5, 2024	33.53	33.53	32.88	33.16	32.41	73,200
Sep 4, 2024	33.88	34.13	33.07	33.20	32.45	41,900
Sep 3, 2024	33.56	34.40	33.30	34.07	33.30	91,100
Aug 30, 2024	33.83	34.09	33.44	33.88	33.11	70,700
Aug 29, 2024	34.34	34.34	33.67	33.85	33.08	109,500
Aug 28, 2024	33.85	34.84	32.32	34.00	33.23	154,800
Aug 27, 2024	33.78	33.96	33.40	33.80	33.03	80,400
Aug 26, 2024	34.56	34.56	33.81	33.93	33.16	126,700
Aug 23, 2024	32.76	34.61	32.76	34.32	33.54	157,800
Aug 22, 2024	32.30	32.80	32.25	32.50	31.76	93,500
Aug 21, 2024	32.61	32.61	32.00	32.26	31.53	92,000
Aug 20, 2024	32.44	32.55	32.06	32.34	31.61	97,500
Aug 19, 2024	32.61	32.80	32.32	32.60	31.86	95,200
Aug 16, 2024	32.55	33.11	32.01	32.64	31.90	95,400
Aug 15, 2024	32.77	33.09	32.48	32.53	31.79	184,100
Aug 14, 2024	32.21	32.51	31.40	31.97	31.24	81,200
Aug 13, 2024	31.79	32.19	31.23	32.00	31.27	141,900
Aug 12, 2024	31.58	31.96	31.31	31.42	30.71	128,100
Aug 9, 2024	31.01	31.45	30.61	31.31	30.60	165,300
Aug 8, 2024	31.48	31.51	30.80	31.10	30.39	49,000
Aug 7, 2024	31.75	31.81	30.86	31.04	30.34	94,700
Aug 6, 2024	31.15	31.50	30.93	31.23	30.52	91,000
Aug 5, 2024	0.24 Dividend
Aug 5, 2024	31.15	31.76	30.34	31.21	30.50	134,000
Aug 2, 2024	32.17	32.94	31.83	32.79	31.81	122,200
Aug 1, 2024	34.69	34.71	32.88	33.45	32.45	105,500
Jul 31, 2024	34.68	35.65	34.42	34.69	33.65	120,500
Jul 30, 2024	34.29	34.99	33.84	34.79	33.75	176,100
Jul 29, 2024	34.81	34.81	33.80	34.27	33.25	127,600
Jul 26, 2024	35.19	35.76	34.16	34.29	33.27	158,500
Jul 25, 2024	34.12	35.97	32.41	35.13	34.08	191,200
Jul 24, 2024	33.00	33.73	32.83	33.24	32.25	141,100
Jul 23, 2024	32.22	33.73	32.22	33.27	32.28	128,100
Jul 22, 2024	31.42	32.43	30.99	32.27	31.31	129,800
Jul 19, 2024	31.47	32.23	31.37	31.48	30.54	146,400
Jul 18, 2024	31.55	32.50	31.12	31.43	30.49	141,400
Jul 17, 2024	30.94	32.19	30.94	31.88	30.93	189,900
Jul 16, 2024	30.00	31.26	29.71	31.23	30.30	126,300
Jul 15, 2024	28.60	29.65	28.60	29.64	28.75	194,000
Jul 12, 2024	28.27	28.63	27.83	28.27	27.43	93,700
Jul 11, 2024	27.44	28.49	27.17	27.95	27.12	136,500
Jul 10, 2024	26.42	26.98	26.42	26.92	26.12	93,200
Jul 9, 2024	25.89	26.36	25.63	26.36	25.57	54,000
Jul 8, 2024	25.83	26.15	25.79	25.95	25.18	57,700
Jul 5, 2024	26.07	26.08	25.46	25.51	24.75	123,300
Jul 3, 2024	26.49	26.49	26.05	26.05	25.27	39,100
Jul 2, 2024	26.45	26.70	25.76	26.46	25.67	101,100
Jul 1, 2024	26.98	27.03	26.13	26.36	25.57	91,100
Jun 28, 2024	25.72	27.88	25.63	27.00	26.19	970,300
Jun 27, 2024	24.96	25.55	24.72	25.50	24.74	67,900
Jun 26, 2024	24.40	25.12	24.38	24.88	24.14	81,700
Jun 25, 2024	24.45	24.77	24.35	24.62	23.88	56,600
Jun 24, 2024	24.03	24.75	23.95	24.54	23.81	76,200
Jun 21, 2024	24.09	24.24	23.68	23.88	23.17	215,600
Jun 20, 2024	24.00	24.36	23.86	23.99	23.27	61,900
Jun 18, 2024	24.00	24.38	23.97	24.09	23.37	51,400
Jun 17, 2024	23.51	24.11	23.48	24.11	23.39	58,300
Jun 14, 2024	23.89	23.90	23.53	23.62	22.91	54,900
Jun 13, 2024	24.51	24.51	23.81	24.23	23.51	59,900
Jun 12, 2024	24.82	25.49	24.50	24.50	23.77	130,700
Jun 11, 2024	23.59	24.12	23.59	24.10	23.38	65,700
Jun 10, 2024	24.04	24.04	23.57	23.91	23.20	54,500
Jun 7, 2024	24.22	24.43	24.17	24.24	23.52	31,200
Jun 6, 2024	24.12	24.48	23.91	24.48	23.75	56,700
Jun 5, 2024	24.32	24.32	23.87	24.18	23.46	61,400
Jun 4, 2024	24.63	24.70	22.53	24.07	23.35	54,800
Jun 3, 2024	25.13	25.36	24.64	24.87	24.13	55,200
May 31, 2024	24.98	25.34	24.94	25.06	24.31	113,900
May 30, 2024	24.75	25.07	24.44	24.80	24.06	71,600
May 29, 2024	24.75	24.79	24.37	24.46	23.73	93,800
May 28, 2024	25.46	25.54	24.98	25.06	24.31	53,500
May 24, 2024	25.25	25.39	25.02	25.39	24.63	41,300

MBWM Mercantile Bank Corporation

43.69

-1.38%

CULL Cullman Bancorp, Inc.

10.30

-1.81%

TCBC TC Bancshares, Inc.

15.61

-0.57%

PEBK Peoples Bancorp of North Carolina, Inc.

28.67

-1.98%

TCBS Texas Community Bancshares, Inc.

15.56

-1.39%

CSHX Cashmere Valley Bank

64.99

0.00%

CBKM Consumers Bancorp, Inc.

19.30

0.00%

KSBI KS Bancorp, Inc.

51.00

0.00%

VABK Virginia National Bankshares Corporation

36.91

+0.85%

FMBM F & M Bank Corp.

19.56

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Independent Bank Corporation (IBCP)

Related Tickers