IBCP
Independent Bk (IBCP)
NASDAQ
$37.11-$0.02 (-0.05%)
Price as of Aug 21, 2026 4:10 PM EDT
  • $824.3M
    Market Cap
  • 16.84%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +2.47%
    Low Price$36.95
    High Price$38.39
  • 3 Months
    +9.91%
    Low Price$32.95
    High Price$38.39
  • 1 Year
    +16.84%
    Low Price$29.38
    High Price$38.39
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
37.48
37.58
36.93
37.13
-0.35%
252,797
08/20/2026
36.94
37.28
36.78
37.26
+0.84%
180,120
08/19/2026
38.12
38.37
36.90
36.95
-2.97%
201,339
08/18/2026
38.48
38.50
37.96
38.08
-0.78%
162,118
08/17/2026
38.23
38.62
38.21
38.38
+0.18%
201,517
08/14/2026
38.43
38.56
38.13
38.31
-0.39%
195,243
08/13/2026
38.50
38.60
38.18
38.46
+0.43%
181,510
08/12/2026
38.00
38.40
37.97
38.30
+0.78%
194,321
08/11/2026
37.85
38.23
37.85
38.00
+0.26%
134,482
08/10/2026
37.78
37.99
37.48
37.90
-0.34%
163,556
08/07/2026
38.33
38.41
38.01
38.03
-1.22%
186,841
08/06/2026
38.64
38.68
38.20
38.50
+0.26%
213,977
08/05/2026
38.62
38.65
38.19
38.40
-0.13%
202,918
08/04/2026
38.26
38.67
37.98
38.45
+0.65%
226,895
08/04/2026
$0.28 Dividend
08/03/2026
38.50
38.95
38.01
38.20
+0.73%
216,538
07/31/2026
37.78
38.06
37.50
37.92
+0.03%
182,384
07/30/2026
38.49
38.60
37.78
37.91
-1.19%
260,537
07/29/2026
38.08
38.79
37.92
38.37
-0.05%
252,447
07/28/2026
37.58
38.52
37.56
38.39
+2.90%
171,948
07/27/2026
37.59
37.78
37.29
37.31
-0.21%
217,870
07/24/2026
36.51
37.56
36.10
37.39
+2.76%
244,855
07/23/2026
36.46
36.46
35.03
36.38
+1.78%
337,140
07/23/2026
$0.90 Earnings
07/22/2026
36.10
36.57
35.55
35.75
-1.34%
200,644
07/21/2026
36.08
36.29
35.68
36.23
+0.03%
222,358
07/20/2026
36.10
36.27
35.83
36.22
+0.22%
190,134
07/17/2026
37.30
37.30
36.00
36.15
-3.55%
471,110
07/16/2026
36.09
37.48
35.88
37.48
+4.02%
200,992
07/15/2026
35.58
36.29
35.34
36.03
+1.11%
204,338
07/14/2026
36.13
36.26
35.50
35.63
-0.91%
212,851
07/13/2026
35.75
36.04
35.41
35.96
+0.95%
204,973
07/10/2026
35.82
35.85
35.52
35.62
+1.07%
145,121
07/09/2026
34.87
35.43
34.87
35.24
+1.05%
134,813
07/08/2026
35.30
35.69
34.78
34.87
-1.76%
189,513
07/07/2026
35.93
36.22
35.48
35.50
-0.39%
164,077
07/06/2026
35.78
36.13
35.36
35.64
-0.39%
151,199
07/02/2026
36.60
36.76
35.63
35.78
-1.80%
158,583
07/01/2026
35.76
36.66
35.75
36.43
+1.75%
177,146
06/30/2026
35.71
35.90
35.59
35.81
+0.08%
102,866
06/29/2026
35.91
35.96
35.17
35.78
-0.52%
173,877
06/26/2026
35.46
36.09
35.40
35.97
+1.83%
524,323
06/25/2026
35.38
35.70
35.05
35.32
-0.03%
182,837
06/24/2026
35.07
35.58
34.88
35.33
+1.08%
278,688
06/23/2026
34.10
35.05
34.09
34.95
+2.98%
193,286
06/22/2026
33.97
34.50
33.91
33.94
-0.35%
163,864
06/18/2026
34.39
34.93
33.85
34.06
+0.12%
296,476
06/17/2026
34.47
34.93
33.71
34.02
-1.24%
198,230
06/16/2026
34.66
35.73
34.30
34.45
+0.26%
174,823
06/15/2026
35.42
35.42
34.26
34.36
-2.45%
164,686
06/12/2026
35.24
35.30
34.91
35.22
+0.45%
213,126
06/11/2026
35.18
35.24
34.58
35.06
+0.03%
127,143
06/10/2026
35.13
35.50
34.97
35.05
+0.28%
135,491
06/09/2026
34.76
35.61
34.76
34.95
+1.32%
143,217
06/08/2026
34.40
34.75
34.23
34.50
+0.49%
84,554
06/05/2026
33.92
34.64
33.92
34.33
+1.11%
107,555
06/04/2026
33.36
34.09
33.36
33.95
+3.04%
153,171
06/03/2026
33.82
33.83
32.92
32.95
-3.12%
117,838
06/02/2026
33.36
34.24
33.19
34.01
+1.45%
143,301
06/01/2026
33.88
34.12
33.30
33.52
-1.60%
163,045
05/29/2026
33.81
34.21
33.81
34.07
+0.53%
96,681
05/28/2026
33.71
33.91
33.27
33.89
+0.03%
92,920
05/27/2026
34.26
38.88
33.70
33.88
-0.67%
120,395
05/26/2026
33.76
34.33
33.67
34.11
+1.36%
96,961
05/22/2026
33.90
34.00
33.45
33.65
-0.38%
85,810
05/21/2026
33.18
33.83
32.65
33.78
+1.19%
109,978
05/20/2026
32.96
33.59
32.79
33.39
+1.39%
111,569
05/19/2026
33.02
33.24
32.75
32.93
-0.96%
119,754
05/18/2026
32.58
33.28
32.31
33.25
+2.35%
174,424
05/15/2026
33.03
33.06
32.21
32.48
-1.77%
128,213
05/14/2026
33.19
33.46
32.99
33.07
+0.42%
147,739
05/13/2026
33.25
33.58
32.68
32.93
-1.13%
160,609
05/12/2026
33.31
33.47
32.81
33.31
-0.39%
182,892
05/11/2026
34.24
34.24
33.33
33.43
-2.46%
196,396
05/08/2026
33.70
34.34
33.58
34.28
+1.71%
199,361
05/07/2026
33.65
34.04
33.65
33.70
+0.41%
220,361
05/06/2026
33.48
33.92
33.38
33.56
+0.87%
117,423
05/05/2026
32.85
33.29
32.59
33.28
+1.45%
218,918
05/04/2026
33.09
33.29
32.47
32.80
-0.87%
181,115
05/04/2026
$0.28 Dividend
05/01/2026
32.78
33.26
32.20
33.09
+1.20%
269,537
04/30/2026
32.61
33.23
32.61
32.69
-0.63%
167,662
04/29/2026
33.47
33.56
32.66
32.90
-2.22%
157,584
04/28/2026
32.89
33.88
32.89
33.65
+2.00%
172,236
04/27/2026
32.84
33.51
32.81
32.99
+0.24%
146,395
04/24/2026
32.68
33.51
32.25
32.91
+0.39%
195,009
04/23/2026
33.27
34.30
32.65
32.78
-0.98%
149,098
04/23/2026
$0.81 Earnings
04/22/2026
33.13
33.47
32.69
33.11
+0.36%
119,355
04/21/2026
33.81
33.82
32.96
32.99
-2.56%
122,665
04/20/2026
34.13
34.77
33.67
33.86
-1.15%
110,450
04/17/2026
33.86
34.85
33.86
34.25
+2.32%
194,044
04/16/2026
33.72
33.80
33.38
33.47
-1.05%
174,139
04/15/2026
34.15
34.34
33.67
33.83
-1.09%
129,548
04/14/2026
34.46
34.73
33.83
34.20
-0.14%
125,479
04/13/2026
34.00
34.29
33.67
34.25
+0.35%
119,061
04/10/2026
34.35
34.43
33.83
34.13
-0.91%
115,241
04/09/2026
33.68
34.48
33.59
34.45
+1.51%
323,543
04/08/2026
34.33
34.52
33.72
33.93
+1.80%
177,637
04/07/2026
33.19
33.49
32.98
33.33
+0.24%
167,244