5 DAY PERFORMANCE
+8.19%
1 MONTH PERFORMANCE
-4.25%
3 MONTH PERFORMANCE
-9.88%
6 MONTH PERFORMANCE
+1.78%
YEAR-TO-DATE PERFORMANCE
-1.75%
1 YEAR PERFORMANCE
+41.17%
Independent Bank Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $30.30 | $30.20 (-0.33%) | $30.69 | $30.07 | 71,655 | $637.12 M |
| 03/12/2025 | $30.47 | $30.45 (-0.07%) | $30.72 | $30.14 | 92,209 | $636.28 M |
| 03/11/2025 | $30.85 | $30.18 (-2.17%) | $31.40 | $29.94 | 120,332 | $630.64 M |
| 03/10/2025 | $31.22 | $30.32 (-2.88%) | $31.63 | $30.31 | 120,040 | $633.57 M |
| 03/07/2025 | $31.67 | $31.63 (-0.13%) | $31.83 | $31.15 | 58,640 | $660.94 M |
| 03/06/2025 | $31.90 | $31.79 (-0.34%) | $32.52 | $29.75 | 76,025 | $664.28 M |
| 03/05/2025 | $32.51 | $32.21 (-0.92%) | $33.32 | $31.96 | 113,021 | $673.06 M |
| 03/04/2025 | $33.50 | $32.53 (-2.9%) | $33.73 | $32.52 | 90,000 | $679.75 M |
| 03/03/2025 | $33.99 | $33.73 (-0.76%) | $34.35 | $33.45 | 129,615 | $704.82 M |
| 02/28/2025 | $33.52 | $33.98 (1.37%) | $33.98 | $32.27 | 188,900 | $710.05 M |
| 02/27/2025 | $33.21 | $33.34 (0.39%) | $33.58 | $33.06 | 109,300 | $696.67 M |
| 02/26/2025 | $33.24 | $33.27 (0.09%) | $33.82 | $32.91 | 120,500 | $695.21 M |
| 02/25/2025 | $32.71 | $33.54 (2.54%) | $34.20 | $32.66 | 146,724 | $700.85 M |
| 02/24/2025 | $33.84 | $33.39 (-1.33%) | $34.51 | $33.30 | 221,100 | $697.72 M |
| 02/21/2025 | $34.92 | $33.49 (-4.1%) | $34.99 | $33.49 | 137,100 | $699.81 M |
| 02/20/2025 | $34.65 | $34.54 (-0.32%) | $34.74 | $34.21 | 126,506 | $721.75 M |
| 02/19/2025 | $34.61 | $34.76 (0.43%) | $35.10 | $34.57 | 131,600 | $726.34 M |
| 02/18/2025 | $35.06 | $35.11 (0.14%) | $35.33 | $34.32 | 112,317 | $733.66 M |
| 02/14/2025 | $35.83 | $35.11 (-2.01%) | $36.17 | $35.06 | 101,903 | $733.66 M |
| 02/13/2025 | $35.67 | $35.74 (0.2%) | $35.90 | $35.13 | 89,747 | $746.82 M |
| 02/12/2025 | $35.85 | $35.41 (-1.23%) | $35.97 | $35.33 | 73,200 | $739.93 M |
| 02/11/2025 | $35.83 | $36.49 (1.84%) | $36.49 | $35.83 | 71,600 | $762.50 M |
| 02/10/2025 | $36.16 | $36.01 (-0.41%) | $36.41 | $35.15 | 79,332 | $752.46 M |
| 02/07/2025 | $36.75 | $36.23 (-1.41%) | $37.01 | $35.47 | 100,000 | $757.06 M |
| 02/06/2025 | $36.58 | $37.06 (1.31%) | $37.13 | $35.98 | 85,100 | $774.41 M |
| 02/05/2025 | $36.19 | $36.28 (0.25%) | $36.41 | $35.89 | 99,944 | $758.11 M |
| 02/04/2025 | $35.27 | $36.15 (2.5%) | $36.15 | $34.15 | 75,100 | $755.39 M |
| 02/03/2025 | $35.29 | $35.64 (0.99%) | $36.18 | $34.82 | 98,200 | $744.73 M |
| 01/31/2025 | $36.40 | $36.40 (0%) | $36.88 | $36.14 | 133,142 | $760.61 M |
| 01/30/2025 | $36.42 | $36.38 (-0.11%) | $36.53 | $35.85 | 86,133 | $760.20 M |
| 01/29/2025 | $35.96 | $35.95 (-0.03%) | $36.47 | $35.36 | 102,025 | $751.21 M |
| 01/28/2025 | $35.62 | $36.25 (1.77%) | $36.29 | $35.53 | 91,815 | $757.48 M |
| 01/27/2025 | $35.68 | $35.64 (-0.11%) | $36.24 | $35.56 | 274,400 | $744.73 M |
| 01/24/2025 | $35.26 | $35.60 (0.96%) | $36.30 | $35.02 | 181,900 | $743.90 M |
| 01/23/2025 | $35.14 | $35.24 (0.28%) | $36.64 | $34.50 | 187,237 | $736.38 M |
| 01/22/2025 | $35.18 | $34.80 (-1.08%) | $35.48 | $34.38 | 134,207 | $727.18 M |
| 01/21/2025 | $34.66 | $35.46 (2.31%) | $35.82 | $34.66 | 188,500 | $740.97 M |
| 01/17/2025 | $35.20 | $34.42 (-2.22%) | $35.25 | $34.25 | 210,840 | $719.24 M |
| 01/16/2025 | $34.66 | $34.87 (0.61%) | $35.02 | $34.37 | 100,804 | $728.64 M |
| 01/15/2025 | $34.90 | $34.90 (0%) | $35.16 | $34.20 | 86,200 | $729.27 M |
| 01/14/2025 | $33.13 | $33.95 (2.48%) | $34.21 | $32.38 | 301,000 | $709.42 M |
| 01/13/2025 | $32.49 | $32.85 (1.11%) | $33.10 | $32.49 | 201,029 | $686.43 M |
| 01/10/2025 | $33.30 | $32.75 (-1.65%) | $33.35 | $32.33 | 104,500 | $684.34 M |
| 01/08/2025 | $33.39 | $33.66 (0.81%) | $33.92 | $32.87 | 147,835 | $703.36 M |
| 01/07/2025 | $34.26 | $33.54 (-2.1%) | $34.51 | $33.30 | 128,800 | $700.85 M |
| 01/06/2025 | $34.53 | $34.22 (-0.9%) | $34.85 | $34.14 | 73,100 | $715.06 M |
| 01/03/2025 | $34.53 | $34.52 (-0.03%) | $35.39 | $33.96 | 96,900 | $721.33 M |
| 01/02/2025 | $35.17 | $34.37 (-2.27%) | $35.38 | $34.11 | 81,243 | $718.20 M |
| 12/31/2024 | $35.00 | $34.83 (-0.49%) | $35.15 | $34.47 | 75,642 | $727.81 M |
| 12/30/2024 | $34.53 | $34.74 (0.61%) | $34.97 | $34.03 | 57,319 | $725.93 M |
| 12/27/2024 | $35.06 | $34.69 (-1.06%) | $35.38 | $34.35 | 137,441 | $724.88 M |
| 12/26/2024 | $35.10 | $35.38 (0.8%) | $36.05 | $34.80 | 35,500 | $739.30 M |
| 12/24/2024 | $35.20 | $35.28 (0.23%) | $35.39 | $34.61 | 39,320 | $737.21 M |
| 12/23/2024 | $34.98 | $35.08 (0.29%) | $35.31 | $34.61 | 65,800 | $733.03 M |
| 12/20/2024 | $34.51 | $35.14 (1.83%) | $35.78 | $34.51 | 211,600 | $734.29 M |
| 12/19/2024 | $35.94 | $34.98 (-2.67%) | $36.65 | $34.81 | 78,838 | $730.94 M |
| 12/18/2024 | $37.77 | $35.47 (-6.09%) | $38.04 | $35.27 | 140,839 | $741.18 M |
| 12/17/2024 | $37.89 | $37.31 (-1.53%) | $38.10 | $36.95 | 127,046 | $779.63 M |
| 12/16/2024 | $37.98 | $38.09 (0.29%) | $38.30 | $37.67 | 47,949 | $795.93 M |
| 12/13/2024 | $37.67 | $37.97 (0.8%) | $38.05 | $37.04 | 62,909 | $793.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
