NASDAQ : IBCP

Independent Bank Corporation — Price history

Financials · Banks - Regional · United States

Last price 37.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 819.22M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Independent Bank Corporation (IBCP) closed at 36.57 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	37.26	37.26	36.49	36.57	126,983	-1.43%
2026-10-29	37.38	37.59	36.9	37.1	299,381	+0.49%
2026-10-28	37.16	37.455	36.55	36.92	206,331	-0.57%
2026-10-27	36.05	37.19	35.285	37.13	460,918	+0.32%
2026-10-26	37.13	37.538	36.97	37.01	133,938	+0.08%
2026-10-23	36.72	37.2	36.69	36.98	187,117	+0.05%
2026-10-22	35.99	37.085	35.72	36.96	153,232	+2.70%
2026-10-21	36.38	36.39	35.71	35.99	160,609	-0.94%
2026-10-20	35.74	36.52	35.74	36.33	181,918	+2.02%
2026-10-19	35.62	35.715	35.41	35.61	156,963	+0.03%
2026-10-16	35.41	36.15	35.41	35.6	223,930	+0.88%
2026-10-15	34.99	35.485	34.85	35.29	305,998	+1.52%
2026-10-14	34.81	35.135	34.53	34.76	353,274	-1.17%
2026-10-13	35.69	35.855	35.04	35.17	152,063	-1.15%
2026-10-12	35.41	35.82	35.41	35.58	148,380	+0.59%
2026-10-09	35.8	35.82	35.265	35.37	120,398	-1.09%
2026-10-08	35.48	35.95	35.3	35.76	155,811	+0.59%
2026-10-07	35.56	35.8	35.265	35.55	175,228	-0.67%
2026-10-06	36.06	36.31	35.76	35.79	130,110	-0.33%
2026-10-05	36.25	36.375	35.825	35.91	181,723	-1.26%
2026-10-02	36.15	36.8	36.03	36.37	232,915	+2.25%
2026-10-01	35.21	35.635	34.7	35.57	218,224	+0.94%
2026-09-30	35.47	35.52	34.845	35.24	215,558	-0.31%
2026-09-29	35.59	35.79	35.03	35.35	169,740	-0.67%
2026-09-28	35.89	35.96	35.565	35.59	165,528	-0.67%
2026-09-25	35.67	36.15	35.625	35.83	496,202	+0.59%
2026-09-24	35.42	35.68	35.18	35.62	139,788	+0.91%
2026-09-23	35.54	35.71	35.24	35.3	137,395	-0.90%
2026-09-22	36.19	36.25	35.62	35.62	155,345	-0.75%
2026-09-21	36.25	36.385	35.88	35.89	167,334	-0.94%
2026-09-18	36.02	36.37	35.79	36.23	414,104	+0.03%
2026-09-17	36.7	36.73	36.22	36.22	142,647	-0.69%
2026-09-16	37.24	37.26	35.82	36.47	220,657	-2.36%
2026-09-15	37.11	37.485	37.095	37.35	190,887	+0.43%
2026-09-14	37.03	37.47	37.02	37.19	156,013	+0.32%
2026-09-11	37.49	37.52	36.73	37.07	160,819	-0.22%
2026-09-10	36.61	37.15	36.36	37.15	179,628	+1.06%
2026-09-09	36.75	37	36.425	36.76	144,937	-0.62%
2026-09-08	37.3	37.37	36.91	36.99	156,607	-1.02%
2026-09-04	36.8	37.42	36.8	37.37	108,873	+0.97%
2026-09-03	37	37.225	36.85	37.01	134,798	+0.71%
2026-09-02	36.29	36.925	36.28	36.75	141,198	+1.77%
2026-09-01	36.48	36.59	35.955	36.11	160,156	-1.04%
2026-08-31	36.88	36.89	36.4	36.49	184,130	-1.00%
2026-08-28	36.71	37.02	36.71	36.86	152,648	+0.60%
2026-08-27	36.44	36.77	36.26	36.64	110,135	-0.19%
2026-08-26	36.93	37.055	36.62	36.71	167,879	+0.00%
2026-08-25	37.05	37.05	36.55	36.71	138,016	-0.68%
2026-08-24	37.1	37.41	36.895	36.96	170,074	-0.46%
2026-08-21	37.48	37.58	36.93	37.13	252,797	-0.35%
2026-08-20	36.94	37.28	36.78	37.26	180,120	+0.84%
2026-08-19	38.12	38.37	36.9	36.95	201,339	-2.97%
2026-08-18	38.48	38.495	37.96	38.08	162,118	-0.78%
2026-08-17	38.23	38.615	38.205	38.38	201,517	+0.18%
2026-08-14	38.43	38.56	38.125	38.31	195,243	-0.39%
2026-08-13	38.5	38.6	38.175	38.46	181,510	+0.43%
2026-08-12	38	38.4	37.97	38.295	117,236	+0.78%
2026-08-11	37.85	38.23	37.85	38	134,482	+0.26%
2026-08-10	37.78	37.99	37.48	37.9	163,556	-0.34%
2026-08-07	38.33	38.41	38.01	38.03	186,841	-1.22%
2026-08-06	38.64	38.68	38.2	38.5	213,977	+0.26%
2026-08-05	38.62	38.65	38.19	38.4	202,918	-0.13%
2026-08-04	38.26	38.67	37.98	38.45	226,895	+0.65%
2026-08-03	38.78	39.24	38.29	38.48	216,538	+0.73%
2026-07-31	38.06	38.335	37.775	38.2	182,501	+0.03%
2026-07-30	38.77	38.882	38.06	38.19	260,537	-1.19%
2026-07-29	38.36	39.07	38.2	38.65	252,446	-0.05%
2026-07-28	37.86	38.8	37.84	38.67	171,948	+2.90%
2026-07-27	37.87	38.055	37.56	37.58	217,870	-0.21%
2026-07-24	36.78	37.84	36.36	37.66	244,855	+2.76%
2026-07-23	36.73	36.73	35.285	36.65	337,140	+1.78%
2026-07-22	36.36	36.84	35.81	36.01	200,644	-1.34%
2026-07-21	36.34	36.56	35.94	36.5	222,358	+0.03%
2026-07-20	36.36	36.54	36.09	36.49	190,134	+0.22%
2026-07-17	37.57	37.57	36.26	36.41	471,110	-3.55%
2026-07-16	36.35	37.75	36.14	37.75	200,992	+4.02%
2026-07-15	35.84	36.56	35.6	36.29	203,507	+1.11%
2026-07-14	36.39	36.525	35.76	35.89	215,024	-0.91%
2026-07-13	36.01	36.3	35.67	36.22	204,973	+0.95%
2026-07-10	36.08	36.11	35.78	35.88	145,121	+1.07%
2026-07-09	35.13	35.69	35.13	35.5	134,813	+1.05%
2026-07-08	35.56	35.951	35.03	35.13	189,513	-1.76%
2026-07-07	36.19	36.49	35.74	35.76	164,077	-0.39%
2026-07-06	36.04	36.39	35.62	35.9	151,199	-0.39%
2026-07-02	36.87	37.025	35.89	36.04	158,583	-1.80%
2026-07-01	36.02	36.93	36.01	36.7	177,187	+1.75%
2026-06-30	35.97	36.16	35.85	36.07	102,866	+0.08%
2026-06-29	36.17	36.22	35.43	36.04	173,877	-0.52%
2026-06-26	35.72	36.35	35.66	36.23	524,323	+1.83%
2026-06-25	35.64	35.96	35.31	35.58	182,839	-0.03%
2026-06-24	35.33	35.845	35.14	35.59	278,688	+1.08%
2026-06-23	34.35	35.31	34.335	35.21	193,286	+2.98%
2026-06-22	34.22	34.75	34.16	34.19	163,864	-0.35%
2026-06-18	34.64	35.183	34.1	34.31	296,476	+0.12%
2026-06-17	34.72	35.185	33.961	34.27	198,230	-1.24%
2026-06-16	34.91	35.99	34.55	34.7	174,823	+0.26%
2026-06-15	35.68	35.68	34.51	34.61	164,686	-2.45%
2026-06-12	35.5	35.558	35.17	35.48	213,126	+0.45%
2026-06-11	35.44	35.5	34.83	35.32	127,143	+0.03%
2026-06-10	35.39	35.76	35.225	35.31	135,491	+0.28%
2026-06-09	35.01	35.87	35.01	35.21	143,217	+1.32%
2026-06-08	34.65	35	34.485	34.75	84,554	+0.49%
2026-06-05	34.17	34.89	34.17	34.58	107,555	+1.11%
2026-06-04	33.6	34.335	33.6	34.2	153,171	+3.04%
2026-06-03	34.07	34.08	33.165	33.19	117,840	-3.12%
2026-06-02	33.6	34.49	33.43	34.26	143,301	+1.45%
2026-06-01	34.13	34.37	33.54	33.77	163,045	-1.60%
2026-05-29	34.06	34.46	34.06	34.32	96,681	+0.53%
2026-05-28	33.96	34.16	33.51	34.14	92,920	+0.03%
2026-05-27	34.51	39.165	33.95	34.13	120,395	-0.67%
2026-05-26	34.01	34.58	33.92	34.36	96,961	+1.36%
2026-05-22	34.15	34.25	33.7	33.9	85,810	-0.38%
2026-05-21	33.42	34.075	32.885	34.03	109,978	+1.19%
2026-05-20	33.2	33.84	33.03	33.63	111,569	+1.39%
2026-05-19	33.26	33.48	32.99	33.17	119,754	-0.96%
2026-05-18	32.82	33.52	32.545	33.49	174,424	+2.35%
2026-05-15	33.27	33.3	32.45	32.72	128,213	-1.77%
2026-05-14	33.43	33.71	33.235	33.31	147,739	+0.42%
2026-05-13	33.49	33.83	32.92	33.17	160,609	-1.13%
2026-05-12	33.55	33.72	33.05	33.55	182,892	-0.39%