NASDAQ, IBCP End of Day and Historical Stock Data [Independent Bank Corp]

IBCP

Independent Bank Corp

05/23/2025

LAST: 31.44	CHANGE: 0.16	OPEN: 31.01	HIGH: 31.53	ASK: 25.00	VOLUME: 77,200
LAST: 31.44	CHANGE(%): 0.51	PREV: 31.60	LOW: 31.01	BID: 0.05	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05/23/25	31.01	31.53	31.01	31.44	77,200
05/22/25	31.58	31.94	31.52	31.60	53,000
05/21/25	32.23	32.53	31.64	31.81	56,700
05/20/25	32.52	32.69	32.31	32.55	51,400
05/19/25	32.13	32.53	32.13	32.47	67,800
05/16/25	32.69	32.80	32.31	32.44	64,800
05/15/25	32.08	32.81	32.08	32.78	78,600
05/14/25	32.32	32.49	32.09	32.09	67,200
05/13/25	32.70	32.70	32.09	32.48	63,800
05/12/25	32.78	33.07	32.25	32.40	95,100

COMPANY PROFILE

NASDAQ, IBCP - Independent Bank Corp

Independent Bank Corporation was incorporated under the laws of the State of Michigan on September 17, 1973, for the purpose of becoming a bank holding company. We are registered under the Bank Holding Company Act of 1956, as amended, and own the outstanding stock of Independent Bank (the ?Bank?) which is organized under the laws of the State of Michigan. During 2007 we consolidated our existing four bank charters into one. Aside from the stock of our Bank, we have no other substantial assets. We conduct no business except for the collection of dividends from our Bank and the payment of dividends to our shareholders. Certain employee retirement plans (including employee stock ownership and deferred compensation plans) as well as health and other insurance programs have been established by us. The costs of these plans are borne by our Bank and their respective subsidiaries. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Finance
Industry:	Major Banks
P/E Ratio:	20.65
PEG Ratio:	2.29
EPS:	1.12
DivYield:	1.76
PtB:	1.82
PtS:	3.79
EBITDA:	N/A
Shares:	21.34M
Market Cap:	670.81M
52wk range:	22.53 - 40.32

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Feb 04, 1993

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	18,737	-189	1.00
DJI	41,603	-256	0.61
SP500	5,803	-39	0.67
DAX	23,630	-370	1.54
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,601	57	0.24