Go Pro
→ MILLIONAIRE MASTERCLASS INVITE: Altucher (From Paradigm Press) (Ad)tc pixel Free IBCP Stock Alerts

Independent Bank (IBCP) Stock Chart & Stock Price History

Independent Bank logo
$36.10 +0.53 (+1.50%)
As of 01:50 PM Eastern
This is a fair market value price provided by Massive. 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 increased 19.13%, with a year-to-date return of 10.96%. In the past month, the stock has decreased 1.78%, reflecting recent market activity.

As of the latest close, Independent Bank traded at $35.57 with a market cap of $789.62 million and volume of 218,224 shares. Five years ago, the stock traded at $21.91, representing a 64.74% increase over that period. At the time, it had a market cap of $471.48 million and a volume of 75,914 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
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
+0.74%
1 Month
Performance
-1.78%
3 Month
Performance
+0.15%
Year-To-Date
Performance
+10.96%
1 Year
Performance
+19.13%
5 Year
Performance
+64.74%

IBCP Stock Chart for Friday, October, 2, 2026

IBCP Chart by TradingView

Independent Bank Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/01/2026$35.24$35.57
+0.94%		$35.63$34.70218,224 shs$789.62 million
09/30/2026$35.35$35.24
-0.31%		$35.52$34.85214,957 shs$782.33 million
09/29/2026$35.59$35.35
-0.67%		$35.79$35.03169,739 shs$784.77 million
09/28/2026$35.83$35.59
-0.67%		$35.96$35.56165,525 shs$790.06 million
09/25/2026$35.62$35.83
+0.59%		$36.15$35.63496,200 shs$795.39 million
09/24/2026$35.30$35.62
+0.91%		$35.68$35.18139,787 shs$790.76 million
09/23/2026$35.62$35.30
-0.90%		$35.71$35.24137,395 shs$783.66 million
09/22/2026$35.89$35.62
-0.75%		$36.25$35.62155,344 shs$790.73 million
09/21/2026$36.23$35.89
-0.94%		$36.38$35.88151,535 shs$796.76 million
09/18/2026$36.22$36.23
+0.03%		$36.37$35.79414,102 shs$804.31 million
09/17/2026$36.47$36.22
-0.69%		$36.73$36.22142,646 shs$804.08 million
09/16/2026$37.35$36.47
-2.36%		$37.26$35.82220,655 shs$809.60 million
09/15/2026$37.19$37.35
+0.43%		$37.49$37.10190,751 shs$829.17 million
09/14/2026$37.07$37.19
+0.32%		$37.47$37.02156,012 shs$825.62 million
09/11/2026$37.15$37.07
-0.22%		$37.52$36.73160,817 shs$822.95 million
09/10/2026$36.76$37.15
+1.06%		$37.15$36.36179,627 shs$824.69 million
09/09/2026$36.99$36.76
-0.62%		$37.00$36.43144,935 shs$816.07 million
09/08/2026$37.37$36.99
-1.02%		$37.37$36.91156,606 shs$821.18 million
09/07/2026$37.37$37.37$37.42$36.80108,872 shs$829.58 million
09/04/2026$37.01$37.37
+0.97%		$37.42$36.80108,872 shs$829.58 million
09/03/2026$36.75$37.01
+0.71%		$37.22$36.85134,797 shs$821.62 million
09/02/2026$36.11$36.75
+1.77%		$36.93$36.28141,196 shs$815.85 million
09/01/2026$36.49$36.11
-1.04%		$36.59$35.96160,156 shs$801.61 million
Related Companies

This page (NASDAQ:IBCP) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners
Elon Warns "America Will Go Bankrupt". Trump's Plan Inside.
National debt just crossed 40 trillion dollars, and Elon Musk says America is 1,000% going to go bankrupt with...
American Hartford Gold | Sponsoredtc pixel
Bank of America: 'Digital Dollar Inevitable'
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
My next big call (under $1)
Crypto traders have a name for this month... Uptober. Since 2013, Bitcoin has closed October higher in 10 of 1...
Crypto 101 Media | Sponsoredtc pixel
The SEC Just Opened The Floodgates…
The SEC removed the 25 year old Pattern Day Trader rule in June 2026, cutting the minimum to open a trading ac...
StocksToTrade | Sponsoredtc pixel
A new kind of civil war is coming after election day?
Across America, AI-driven backlash is fueling protests, lawsuits, and moratoria that could reshape the politic...
Stansberry Research | Sponsoredtc pixel
How Elon’s Empire Ends (and how to profit)
Marc Chaikin, the 60 year Wall Street veteran whose Chaikin Money Flow indicator sits on every Bloomberg termi...
Chaikin Analytics | Sponsoredtc pixel
"How Much Can I Actually Spend Each Year With $2.5M Saved?"
Having $2.5 million saved puts you ahead of most Americans, but how long it lasts depends on the decisions you...
SmartAsset | Sponsoredtc pixel