Free Trial

Independent Bank (IBCP) Stock Chart & Stock Price History

Independent Bank logo
$32.46 -0.38 (-1.16%)
Closing price 04:00 PM Eastern
Extended Trading
$32.47 +0.01 (+0.03%)
As of 04:04 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.

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 7.60%, with a year-to-date return of -6.80%. In the past month, the stock has increased 2.98%, reflecting recent market activity.

As of the latest close, Independent Bank traded at $32.84 with a market cap of $680.45 million and volume of 87,849 shares. Five years ago, the stock traded at $13.39, representing a 142.42% increase over that period. At the time, it had a market cap of $293.98 million and a volume of 74,443 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.

5 Day
Performance
-4.89%
1 Month
Performance
+2.98%
3 Month
Performance
+4.57%
Year-To-Date
Performance
-6.80%
1 Year
Performance
-7.60%
5 Year
Performance
+142.42%

IBCP Stock Chart for Friday, July, 25, 2025

Independent Bank Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2025$34.19$32.84
-3.95%
$33.72$32.7487,849 shs$680.45 million
07/23/2025$34.06$34.19
+0.38%
$34.29$33.7847,052 shs$708.42 million
07/22/2025$34.17$34.06
-0.32%
$34.61$34.0653,372 shs$705.76 million
07/21/2025$34.13$34.17
+0.12%
$34.61$34.0948,914 shs$708.00 million
07/18/2025$34.36$34.13
-0.67%
$34.69$33.8675,971 shs$707.17 million
07/17/2025$33.87$34.36
+1.45%
$34.54$33.5572,633 shs$711.94 million
07/16/2025$33.47$33.87
+1.20%
$33.93$33.1473,558 shs$701.82 million
07/15/2025$34.44$33.47
-2.82%
$34.50$33.4077,903 shs$693.50 million
07/14/2025$33.74$34.44
+2.07%
$34.55$33.2277,756 shs$713.60 million
07/11/2025$34.36$33.74
-1.80%
$34.35$33.6954,942 shs$699.09 million
07/10/2025$34.33$34.36
+0.09%
$34.62$34.0671,711 shs$711.94 million
07/09/2025$34.22$34.33
+0.32%
$34.35$33.9870,891 shs$711.35 million
07/08/2025$33.93$34.22
+0.85%
$34.51$34.05167,130 shs$709.04 million
07/07/2025$34.60$33.93
-1.94%
$34.72$33.8680,073 shs$703.03 million
07/04/2025$34.60$34.60$34.69$33.5056,688 shs$716.91 million
07/03/2025$33.75$34.60
+2.52%
$34.69$33.5056,688 shs$716.91 million
07/02/2025$33.60$33.75
+0.45%
$34.02$33.08227,831 shs$699.30 million
07/01/2025$32.41$33.60
+3.67%
$33.88$32.1175,620 shs$696.19 million
06/30/2025$32.62$32.41
-0.64%
$33.00$32.3975,143 shs$671.57 million
06/27/2025$32.24$32.62
+1.18%
$32.69$32.02171,163 shs$675.89 million
06/26/2025$31.52$32.24
+2.28%
$32.30$31.2960,101 shs$668.01 million
06/25/2025$31.53$31.52
-0.03%
$31.73$31.2863,113 shs$653.09 million
06/24/2025$31.30$31.53
+0.73%
$31.97$31.2165,769 shs$653.30 million

This page (NASDAQ:IBCP) was last updated on 7/25/2025 by MarketBeat.com Staff
From Our Partners