IBCP | Independent Bk | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Independent Bk (IBCP)

NASDAQ

$37.07$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$822.9M
Market Cap
20.59%
1-Year Change
Banks - Regional
Industry

1 Month
-2.45%

Low Price$36.11

High Price$38.46
3 Months
+5.72%

Low Price$33.94

High Price$38.39
1 Year
+20.59%

Low Price$29.38

High Price$38.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	37.49	37.52	36.73	37.07	-0.22%	160,819
09/10/2026	36.61	37.15	36.36	37.15	+1.06%	179,628
09/09/2026	36.75	37.00	36.43	36.76	-0.62%	144,937
09/08/2026	37.30	37.37	36.91	36.99	-1.02%	156,605
09/04/2026	36.80	37.42	36.80	37.37	+0.97%	108,873
09/03/2026	37.00	37.23	36.85	37.01	+0.71%	134,798
09/02/2026	36.29	36.93	36.28	36.75	+1.77%	141,198
09/01/2026	36.48	36.59	35.96	36.11	-1.04%	160,156
08/31/2026	36.88	36.89	36.40	36.49	-1.00%	184,461
08/28/2026	36.71	37.02	36.71	36.86	+0.60%	152,648
08/27/2026	36.44	36.77	36.26	36.64	-0.19%	110,135
08/26/2026	36.93	37.06	36.62	36.71	0.00%	167,879
08/25/2026	37.05	37.05	36.55	36.71	-0.68%	138,016
08/24/2026	37.10	37.41	36.90	36.96	-0.46%	170,074
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