Independent Bank (IBCP) Stock Chart & Stock Price History

Independent Bank logo
$35.21 +1.02 (+2.98%)
As of 04:00 PM Eastern

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 increased 12.49%, with a year-to-date return of 8.24%. In the past month, the stock has increased 3.86%, reflecting recent market activity.

As of the latest close, Independent Bank traded at $34.19 with a market cap of $704.52 million and volume of 160,835 shares. Five years ago, the stock traded at $21.61, representing a 62.93% increase over that period. At the time, it had a market cap of $470.77 million and a volume of 83,378 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+2.62%
1 Month
Performance
+3.86%
3 Month
Performance
+7.22%
Year-To-Date
Performance
+8.24%
1 Year
Performance
+12.49%
5 Year
Performance
+62.93%

IBCP Stock Chart for Tuesday, June, 23, 2026

Independent Bank Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/23/2026$34.19$35.21
+2.98%
$35.31$34.34193,287 shs$725.68 million
06/22/2026$34.31$34.19
-0.35%
$34.75$34.16160,835 shs$704.52 million
06/19/2026$34.31$34.31$35.18$34.10296,452 shs$706.99 million
06/18/2026$34.27$34.31
+0.12%
$35.18$34.10296,452 shs$707.13 million
06/17/2026$34.70$34.27
-1.24%
$35.19$33.96198,140 shs$706.31 million
06/16/2026$34.61$34.70
+0.26%
$35.99$34.55174,824 shs$715.03 million
06/15/2026$35.48$34.61
-2.45%
$35.68$34.51164,687 shs$713.31 million
06/12/2026$35.32$35.48
+0.45%
$35.56$35.17213,126 shs$731.24 million
06/11/2026$35.31$35.32
+0.03%
$35.50$34.83127,135 shs$727.95 million
06/10/2026$35.21$35.31
+0.28%
$35.76$35.22135,492 shs$727.60 million
06/09/2026$34.75$35.21
+1.32%
$35.87$35.01143,218 shs$725.68 million
06/08/2026$34.58$34.75
+0.49%
$35.00$34.4984,555 shs$716.20 million
06/05/2026$34.18$34.58
+1.17%
$34.89$34.1796,671 shs$712.69 million
06/04/2026$33.19$34.18
+2.98%
$34.34$33.60153,172 shs$704.31 million
06/03/2026$34.26$33.19
-3.12%
$34.08$33.17117,841 shs$684.05 million
06/02/2026$33.77$34.26
+1.45%
$34.49$33.43143,295 shs$695.87 million
06/01/2026$34.32$33.77
-1.60%
$34.37$33.54163,045 shs$695.87 million
05/29/2026$34.14$34.32
+0.53%
$34.46$34.0696,681 shs$707.20 million
05/28/2026$34.13$34.14
+0.03%
$34.16$33.5192,914 shs$703.63 million
05/27/2026$34.36$34.13
-0.67%
$39.17$33.95120,395 shs$703.42 million
05/26/2026$33.90$34.36
+1.36%
$34.58$33.9296,961 shs$708.02 million
05/25/2026$33.90$33.90$34.25$33.7085,810 shs$698.68 million
05/22/2026$34.03$33.90
-0.38%
$34.25$33.7085,810 shs$698.68 million

This page (NASDAQ:IBCP) was last updated on 6/23/2026 by MarketBeat.com Staff.
From Our Partners