IBCP
Independent Bk (IBCP)
NASDAQ
$38.09-$0.12 (-0.30%)
Price as of Aug 03, 2026 4:38 AM EDT
  • $786.9M
    Market Cap
  • 31.26%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +5.91%
    Low Price$35.13
    High Price$38.67
  • 3 Months
    +15.99%
    Low Price$32.72
    High Price$38.67
  • 1 Year
    +31.26%
    Low Price$29.60
    High Price$38.67
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
38.06
38.34
37.78
38.20
+0.03%
182,384
07/30/2026
38.77
38.88
38.06
38.19
-1.19%
260,537
07/29/2026
38.36
39.07
38.20
38.65
-0.05%
252,447
07/28/2026
37.86
38.80
37.84
38.67
+2.90%
171,948
07/27/2026
37.87
38.06
37.56
37.58
-0.21%
217,870
07/24/2026
36.78
37.84
36.36
37.66
+2.76%
244,855
07/23/2026
36.73
36.73
35.29
36.65
+1.78%
337,140
07/23/2026
$0.90 Earnings
07/22/2026
36.36
36.84
35.81
36.01
-1.34%
200,644
07/21/2026
36.34
36.56
35.94
36.50
+0.03%
222,358
07/20/2026
36.36
36.54
36.09
36.49
+0.22%
190,134
07/17/2026
37.57
37.57
36.26
36.41
-3.55%
471,110
07/16/2026
36.35
37.75
36.14
37.75
+4.02%
200,992
07/15/2026
35.84
36.56
35.60
36.29
+1.11%
204,338
07/14/2026
36.39
36.53
35.76
35.89
-0.91%
212,851
07/13/2026
36.01
36.30
35.67
36.22
+0.95%
204,973
07/10/2026
36.08
36.11
35.78
35.88
+1.07%
145,121
07/09/2026
35.13
35.69
35.13
35.50
+1.05%
134,813
07/08/2026
35.56
35.95
35.03
35.13
-1.76%
189,513
07/07/2026
36.19
36.49
35.74
35.76
-0.39%
164,077
07/06/2026
36.04
36.39
35.62
35.90
-0.39%
151,199
07/02/2026
36.87
37.03
35.89
36.04
-1.80%
158,583
07/01/2026
36.02
36.93
36.01
36.70
+1.75%
177,146
06/30/2026
35.97
36.16
35.85
36.07
+0.08%
102,866
06/29/2026
36.17
36.22
35.43
36.04
-0.52%
173,877
06/26/2026
35.72
36.35
35.66
36.23
+1.83%
524,323
06/25/2026
35.64
35.96
35.31
35.58
-0.03%
182,837
06/24/2026
35.33
35.85
35.14
35.59
+1.08%
278,688
06/23/2026
34.35
35.31
34.34
35.21
+2.98%
193,286
06/22/2026
34.22
34.75
34.16
34.19
-0.35%
163,864
06/18/2026
34.64
35.18
34.10
34.31
+0.12%
296,476
06/17/2026
34.72
35.19
33.96
34.27
-1.24%
198,230
06/16/2026
34.91
35.99
34.55
34.70
+0.26%
174,823
06/15/2026
35.68
35.68
34.51
34.61
-2.45%
164,686
06/12/2026
35.50
35.56
35.17
35.48
+0.45%
213,126
06/11/2026
35.44
35.50
34.83
35.32
+0.03%
127,143
06/10/2026
35.39
35.76
35.23
35.31
+0.28%
135,491
06/09/2026
35.01
35.87
35.01
35.21
+1.32%
143,217
06/08/2026
34.65
35.00
34.49
34.75
+0.49%
84,554
06/05/2026
34.17
34.89
34.17
34.58
+1.11%
107,555
06/04/2026
33.60
34.34
33.60
34.20
+3.04%
153,171
06/03/2026
34.07
34.08
33.17
33.19
-3.12%
117,838
06/02/2026
33.60
34.49
33.43
34.26
+1.45%
143,301
06/01/2026
34.13
34.37
33.54
33.77
-1.60%
163,045
05/29/2026
34.06
34.46
34.06
34.32
+0.53%
96,681
05/28/2026
33.96
34.16
33.51
34.14
+0.03%
92,920
05/27/2026
34.51
39.17
33.95
34.13
-0.67%
120,395
05/26/2026
34.01
34.58
33.92
34.36
+1.36%
96,961
05/22/2026
34.15
34.25
33.70
33.90
-0.38%
85,810
05/21/2026
33.42
34.08
32.89
34.03
+1.19%
109,978
05/20/2026
33.20
33.84
33.03
33.63
+1.39%
111,569
05/19/2026
33.26
33.48
32.99
33.17
-0.96%
119,754
05/18/2026
32.82
33.52
32.55
33.49
+2.35%
174,424
05/15/2026
33.27
33.30
32.45
32.72
-1.77%
128,213
05/14/2026
33.43
33.71
33.24
33.31
+0.42%
147,739
05/13/2026
33.49
33.83
32.92
33.17
-1.13%
160,609
05/12/2026
33.55
33.72
33.05
33.55
-0.39%
182,892
05/11/2026
34.49
34.49
33.57
33.68
-2.46%
196,396
05/08/2026
33.95
34.59
33.83
34.53
+1.71%
199,361
05/07/2026
33.90
34.29
33.90
33.95
+0.41%
220,361
05/06/2026
33.73
34.17
33.62
33.81
+0.87%
117,423
05/05/2026
33.09
33.53
32.83
33.52
+1.45%
218,918
05/04/2026
33.33
33.54
32.71
33.04
-0.87%
181,115
05/04/2026
$0.28 Dividend
05/01/2026
33.02
33.50
32.43
33.33
+1.20%
269,537
04/30/2026
32.84
33.47
32.84
32.93
-0.63%
167,662
04/29/2026
33.72
33.80
32.90
33.14
-2.22%
157,584
04/28/2026
33.13
34.12
33.13
33.90
+2.00%
172,236
04/27/2026
33.08
33.76
33.05
33.23
+0.24%
146,395
04/24/2026
32.92
33.76
32.49
33.15
+0.39%
195,009
04/23/2026
33.52
34.55
32.89
33.02
-0.98%
149,098
04/23/2026
$0.81 Earnings
04/22/2026
33.37
33.72
32.93
33.35
+0.36%
119,355
04/21/2026
34.05
34.06
33.20
33.23
-2.56%
122,665
04/20/2026
34.38
35.03
33.92
34.10
-1.15%
110,450
04/17/2026
34.10
35.11
34.10
34.50
+2.32%
194,044
04/16/2026
33.96
34.05
33.63
33.72
-1.05%
174,139
04/15/2026
34.40
34.59
33.92
34.07
-1.09%
129,548
04/14/2026
34.71
34.99
34.07
34.45
-0.14%
125,479
04/13/2026
34.25
34.54
33.92
34.50
+0.35%
119,061
04/10/2026
34.60
34.68
34.07
34.38
-0.91%
115,241
04/09/2026
33.93
34.73
33.84
34.70
+1.51%
323,543
04/08/2026
34.58
34.78
33.96
34.18
+1.80%
177,637
04/07/2026
33.43
33.74
33.22
33.58
+0.24%
167,244
04/06/2026
33.18
33.61
33.09
33.50
+0.51%
137,768
04/02/2026
32.81
33.34
32.69
33.33
+0.06%
138,213
04/01/2026
33.02
33.66
33.02
33.31
+0.87%
197,086
03/31/2026
32.94
33.12
32.46
33.02
+1.68%
231,476
03/30/2026
32.33
32.60
32.05
32.48
+1.05%
278,507
03/27/2026
32.26
32.55
31.87
32.14
-0.83%
272,257
03/26/2026
32.23
32.47
32.11
32.41
-0.06%
195,008
03/25/2026
32.87
33.00
32.21
32.43
-0.34%
301,993
03/24/2026
32.36
33.06
32.33
32.54
-0.09%
336,891
03/23/2026
32.53
33.13
31.89
32.57
+2.69%
252,029
03/20/2026
32.71
32.84
31.58
31.71
-2.60%
989,914
03/19/2026
32.20
32.77
31.49
32.56
+0.75%
327,380
03/18/2026
32.66
32.81
32.29
32.32
-1.63%
136,147
03/17/2026
33.40
33.92
32.84
32.85
-1.16%
122,793
03/16/2026
33.29
33.48
32.56
33.24
+0.75%
156,806
03/13/2026
33.09
33.45
32.50
32.99
+0.45%
175,067