Free Trial
→ REVEALED: Something Big Happening Behind White House Doors (From Paradigm Press) (Ad)tc pixel Free IBCP Stock Alerts

Independent Bank (IBCP) Stock Chart & Stock Price History

Independent Bank logo
$31.60 -0.03 (-0.08%)
As of 10:25 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

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 3.06%, with a year-to-date return of -9.26%. In the past month, the stock has decreased 3.41%, reflecting recent market activity.

As of the latest close, Independent Bank traded at $31.63 with a market cap of $655.06 million and volume of 75,052 shares. Five years ago, the stock traded at $12.41, representing a 154.67% increase over that period. At the time, it had a market cap of $271.54 million and a volume of 66,529 shares.

Receive IBCP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Independent Bank and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By 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
+0.81%
1 Month
Performance
-3.41%
3 Month
Performance
+0.27%
Year-To-Date
Performance
-9.26%
1 Year
Performance
-3.06%
5 Year
Performance
+154.67%

IBCP Stock Chart for Thursday, September, 25, 2025

IBCP Chart by TradingView

Independent Bank Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/24/2025$31.60$31.63
+0.09%		$32.01$31.5775,052 shs$655.06 million
09/23/2025$31.32$31.60
+0.89%		$31.82$31.2994,982 shs$654.44 million
09/22/2025$31.35$31.32
-0.10%		$32.24$31.18116,566 shs$648.64 million
09/19/2025$31.97$31.35
-1.94%		$32.04$31.19344,403 shs$649.26 million
09/18/2025$31.19$31.97
+2.50%		$32.11$31.1598,346 shs$662.10 million
09/17/2025$31.13$31.19
+0.19%		$32.03$30.95104,951 shs$645.95 million
09/16/2025$31.59$31.13
-1.46%		$31.60$30.9693,019 shs$644.70 million
09/15/2025$31.74$31.59
-0.47%		$32.17$31.5474,372 shs$654.23 million
09/12/2025$32.17$31.74
-1.34%		$32.39$31.6993,778 shs$657.34 million
09/11/2025$31.94$32.17
+0.72%		$32.29$31.73120,969 shs$666.24 million
09/10/2025$32.31$31.94
-1.15%		$32.46$31.9176,842 shs$661.48 million
09/09/2025$32.94$32.31
-1.91%		$33.08$32.2171,950 shs$669.14 million
09/08/2025$32.82$32.94
+0.37%		$33.01$32.3350,981 shs$682.19 million
09/05/2025$33.08$32.82
-0.79%		$33.53$32.7162,397 shs$679.70 million
09/04/2025$32.74$33.08
+1.04%		$33.12$32.6053,878 shs$685.09 million
09/03/2025$33.05$32.74
-0.94%		$33.37$32.52172,543 shs$678.05 million
09/02/2025$32.89$33.05
+0.49%		$33.10$32.5273,078 shs$684.47 million
09/01/2025$32.89$32.89$33.27$32.86163,768 shs$681.15 million
08/29/2025$32.97$32.89
-0.24%		$33.27$32.86163,768 shs$681.15 million
08/28/2025$33.28$32.97
-0.93%		$33.52$32.8865,939 shs$682.81 million
08/27/2025$33.14$33.28
+0.42%		$33.42$33.0856,220 shs$689.23 million
08/26/2025$32.72$33.14
+1.28%		$33.31$32.5496,634 shs$686.33 million
08/25/2025$32.81$32.72
-0.27%		$32.96$32.3765,535 shs$677.63 million
Related Companies

This page (NASDAQ:IBCP) was last updated on 9/25/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel
Capital Gains Tax Strategies for Seniors
Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...
SmartAsset | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel