Independent Bank CorporationIBCPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $32.52 | $33.08 | $32.52 | $33.02 | 77,946 |
| 1/13/2026 | $32.85 | $32.85 | $32.39 | $32.54 | 99,400 |
| 1/12/2026 | $32.82 | $32.90 | $32.51 | $32.76 | 64,536 |
| 1/9/2026 | $33.52 | $33.70 | $32.94 | $33.03 | 86,600 |
| 1/8/2026 | $32.45 | $33.76 | $32.45 | $33.52 | 106,821 |
| 1/7/2026 | $32.83 | $32.83 | $32.27 | $32.68 | 226,100 |
| 1/6/2026 | $32.65 | $32.90 | $32.18 | $32.81 | 110,900 |
| 1/5/2026 | $32.12 | $33.27 | $32.12 | $32.84 | 123,301 |
| 1/2/2026 | $32.47 | $32.90 | $31.96 | $32.19 | 126,600 |
| 12/31/2025 | $32.66 | $33.44 | $32.31 | $32.53 | 174,300 |
| 12/30/2025 | $33.22 | $33.22 | $32.76 | $32.77 | 100,500 |
| 12/29/2025 | $33.21 | $33.63 | $32.92 | $33.25 | 146,728 |
| 12/26/2025 | $33.43 | $33.74 | $33.10 | $33.12 | 82,000 |
| 12/24/2025 | $33.66 | $33.76 | $33.53 | $33.53 | 36,300 |
| 12/23/2025 | $33.72 | $34.28 | $33.60 | $33.62 | 116,527 |
| 12/22/2025 | $34.16 | $34.40 | $33.75 | $33.87 | 134,012 |
| 12/19/2025 | $34.98 | $34.99 | $33.88 | $34.12 | 282,600 |
| 12/18/2025 | $35.30 | $35.44 | $34.94 | $35.09 | 187,600 |
| 12/17/2025 | $35.24 | $35.67 | $34.80 | $35.05 | 274,000 |
| 12/16/2025 | $35.10 | $35.51 | $34.91 | $35.32 | 158,600 |
| 12/15/2025 | $35.09 | $35.29 | $34.73 | $35.22 | 119,949 |
| 12/12/2025 | $35.02 | $35.12 | $34.41 | $34.86 | 140,100 |
| 12/11/2025 | $34.40 | $35.21 | $34.04 | $34.90 | 192,748 |
| 12/10/2025 | $33.62 | $34.67 | $33.32 | $34.49 | 159,600 |
| 12/9/2025 | $33.67 | $34.09 | $33.25 | $33.64 | 132,600 |
| 12/8/2025 | $33.63 | $33.84 | $33.23 | $33.58 | 106,900 |
| 12/5/2025 | $33.78 | $34.03 | $33.27 | $33.50 | 74,900 |
| 12/4/2025 | $33.84 | $34.12 | $33.77 | $33.92 | 82,329 |
| 12/3/2025 | $33.33 | $34.10 | $32.95 | $33.99 | 119,300 |
| 12/2/2025 | $33.68 | $33.79 | $32.96 | $33.15 | 89,800 |
| 12/1/2025 | $32.35 | $33.48 | $32.35 | $33.47 | 216,532 |
| 11/28/2025 | $32.69 | $32.87 | $32.35 | $32.65 | 86,300 |
| 11/26/2025 | $32.91 | $33.09 | $32.39 | $32.72 | 333,225 |
| 11/25/2025 | $31.66 | $33.21 | $31.21 | $33.04 | 211,313 |
| 11/24/2025 | $31.32 | $31.67 | $30.89 | $31.45 | 236,103 |
| 11/21/2025 | $30.67 | $31.78 | $30.52 | $31.46 | 121,348 |
| 11/20/2025 | $30.65 | $31.03 | $30.38 | $30.61 | 123,700 |
| 11/19/2025 | $30.08 | $30.39 | $29.83 | $30.35 | 124,104 |
| 11/18/2025 | $30.09 | $30.40 | $30.01 | $30.08 | 139,406 |
| 11/17/2025 | $31.08 | $31.08 | $29.90 | $30.08 | 118,708 |
| 11/14/2025 | $30.81 | $31.12 | $30.46 | $31.07 | 114,900 |
| 11/13/2025 | $31.08 | $31.32 | $30.81 | $31.07 | 115,122 |
| 11/12/2025 | $31.15 | $31.38 | $30.56 | $31.11 | 58,500 |
| 11/11/2025 | $31.17 | $31.28 | $30.46 | $31.10 | 67,426 |
| 11/10/2025 | $30.60 | $31.16 | $30.58 | $31.11 | 69,728 |
| 11/7/2025 | $30.52 | $30.75 | $30.43 | $30.67 | 67,200 |
| 11/6/2025 | $30.62 | $30.73 | $30.36 | $30.52 | 54,014 |
| 11/5/2025 | $30.41 | $30.84 | $30.15 | $30.81 | 81,700 |
| 11/4/2025 | $30.03 | $30.33 | $29.88 | $30.25 | 128,200 |
| 11/3/2025 | $30.45 | $30.49 | $30.01 | $30.48 | 145,233 |
| 10/31/2025 | $31.03 | $31.05 | $30.05 | $30.22 | 162,500 |
| 10/30/2025 | $30.66 | $31.30 | $30.66 | $31.01 | 97,200 |
| 10/29/2025 | $31.55 | $31.64 | $30.48 | $30.78 | 125,700 |
| 10/28/2025 | $31.63 | $32.22 | $31.04 | $31.64 | 156,518 |
| 10/27/2025 | $32.29 | $32.29 | $31.78 | $31.88 | 105,100 |
| 10/24/2025 | $31.85 | $32.38 | $31.24 | $32.26 | 267,000 |
| 10/23/2025 | $32.17 | $32.17 | $31.44 | $31.45 | 84,033 |
| 10/22/2025 | $32.18 | $32.53 | $31.94 | $32.16 | 105,900 |
| 10/21/2025 | $32.09 | $32.30 | $32.00 | $32.13 | 130,602 |
| 10/20/2025 | $31.29 | $32.25 | $31.19 | $32.21 | 129,600 |
| 10/17/2025 | $31.05 | $31.59 | $31.05 | $31.19 | 182,849 |