Independent Bank (IBCP) Stock Chart & Stock Price History $33.08 +0.34 (+1.04%) Closing price 04:00 PM EasternExtended Trading$33.08 0.00 (0.00%) As of 05:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Independent Bank Stock Price Performance The Independent Bank (IBCP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 0.36%, with a year-to-date return of -5.02%. In the past month, the stock has increased 9.86%, reflecting recent market activity. As of the latest close, Independent Bank traded at $32.74 with a market cap of $678.05 million and volume of 172,543 shares. Five years ago, the stock traded at $15.07, representing a 119.51% increase over that period. At the time, it had a market cap of $330.18 million and a volume of 78,760 shares. Receive IBCP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Independent Bank and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+0.58%1 Month Performance+9.86%3 Month Performance+6.47%Year-To-Date Performance-5.02%1 Year Performance-0.36%5 Year Performance+119.51% IBCP Stock Chart for Thursday, September, 4, 2025 IBCP Chart by TradingView Independent Bank Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/03/2025$33.05$32.74-0.94%$33.37$32.52172,543 shs$678.05 million09/02/2025$32.89$33.05+0.49%$33.10$32.5273,078 shs$684.47 million09/01/2025$32.89$32.89$33.27$32.86163,768 shs$681.15 million08/29/2025$32.97$32.89-0.24%$33.27$32.86163,768 shs$681.15 million08/28/2025$33.28$32.97-0.93%$33.52$32.8865,939 shs$682.81 million08/27/2025$33.14$33.28+0.42%$33.42$33.0856,220 shs$689.23 million08/26/2025$32.72$33.14+1.28%$33.31$32.5496,634 shs$686.33 million08/25/2025$32.81$32.72-0.27%$32.96$32.3765,535 shs$677.63 million08/22/2025$31.25$32.81+4.99%$32.93$31.46124,203 shs$679.50 million08/21/2025$31.39$31.25-0.45%$31.44$31.0157,510 shs$647.19 million Get the Latest News and Ratings for IBCP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Independent Bank and its competitors with MarketBeat's FREE daily newsletter. 08/20/2025$31.39$31.39$31.53$31.2258,816 shs$650.09 million08/19/2025$31.38$31.39+0.03%$31.66$31.2152,048 shs$650.09 million08/18/2025$30.85$31.38+1.72%$31.44$30.7975,978 shs$649.88 million08/15/2025$31.64$30.85-2.50%$31.73$30.75272,228 shs$638.90 million08/14/2025$32.09$31.64-1.40%$31.90$31.3166,508 shs$655.26 million08/13/2025$31.76$32.09+1.04%$32.14$31.7171,283 shs$664.58 million08/12/2025$30.60$31.76+3.79%$31.83$30.5373,897 shs$657.75 million08/11/2025$30.45$30.60+0.49%$30.66$30.2264,879 shs$633.73 million08/08/2025$30.20$30.45+0.83%$30.59$30.3443,984 shs$630.92 million08/07/2025$30.12$30.20+0.27%$30.93$29.8370,963 shs$625.77 million08/06/2025$30.25$30.12-0.43%$30.65$30.0670,897 shs$624.09 million08/05/2025$30.11$30.25+0.46%$30.50$29.63100,650 shs$626.78 million08/04/2025$30.09$30.11+0.07%$31.68$29.8173,451 shs$623.88 million Related Companies Ameris Bancorp Stock Price Chart First Busey Stock Price Chart Cathay General Bancorp Stock Price Chart Community Trust Bancorp Stock Price Chart First Merchants Stock Price Chart Hope Bancorp Stock Price Chart Mercantile Bank Stock Price Chart S&T Bancorp Stock Price Chart First Financial Corporation Indiana Stock Price Chart Towne Bank Stock Price Chart Receive IBCP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Independent Bank and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IBCP) was last updated on 9/4/2025 by MarketBeat.com Staff From Our PartnersCapital Gains Tax Strategies for SeniorsCapital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...SmartAsset | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWhat Steve Bannon revealed about Trump’s gold playA Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...Reagan Gold Group | Sponsored2013 Bitcoin miner reveals his trading system (free)While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...Crypto Swap Profits | SponsoredTake a look at this picture ...A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...Weiss Ratings | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredWhy Trump’s “Smart Dollar” could rewrite the rulesMUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...Stansberry Research | SponsoredTrump’s national nightmare is hereThe headlines are shocking: Washington has taken a $10 billion stake in one of America’s biggest chipmakers — ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Independent Bank Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Independent Bank With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free IBCP Stock Alerts