IBCP | Independent Bk | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Independent Bk (IBCP)

NASDAQ

$36.96+$0.97 (+2.70%)

Price as of Oct 22, 2026 7:30 PM EDT

$799.0M
Market Cap
15.54%
1-Year Change
Banks - Regional
Industry

1 Month
+0.28%

Low Price$34.76

High Price$36.37
3 Months
-0.67%

Low Price$34.76

High Price$38.39
1 Year
+15.54%

Low Price$29.38

High Price$38.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	36.38	36.39	35.71	35.99	-0.94%	160,564
10/20/2026	35.74	36.52	35.74	36.33	+2.02%	181,918
10/19/2026	35.62	35.72	35.41	35.61	+0.03%	156,963
10/16/2026	35.41	36.15	35.41	35.60	+0.88%	223,930
10/15/2026	34.99	35.49	34.85	35.29	+1.52%	305,998
10/14/2026	34.81	35.14	34.53	34.76	-1.17%	353,261
10/13/2026	35.69	35.86	35.04	35.17	-1.15%	152,319
10/12/2026	35.41	35.82	35.41	35.58	+0.59%	148,380
10/09/2026	35.80	35.82	35.27	35.37	-1.09%	120,398
10/08/2026	35.48	35.95	35.30	35.76	+0.59%	155,811
10/07/2026	35.56	35.80	35.27	35.55	-0.67%	175,228
10/06/2026	36.06	36.31	35.76	35.79	-0.33%	130,110
10/05/2026	36.25	36.38	35.83	35.91	-1.26%	181,723
10/02/2026	36.15	36.80	36.03	36.37	+2.25%	232,915
10/01/2026	35.21	35.64	34.70	35.57	+0.94%	218,224
09/30/2026	35.47	35.52	34.85	35.24	-0.31%	215,558
09/29/2026	35.59	35.79	35.03	35.35	-0.67%	169,740
09/28/2026	35.89	35.96	35.57	35.59	-0.67%	165,528
09/25/2026	35.67	36.15	35.63	35.83	+0.59%	496,202
09/24/2026	35.42	35.68	35.18	35.62	+0.91%	139,788
09/23/2026	35.54	35.71	35.24	35.30	-0.90%	137,416
09/22/2026	36.19	36.25	35.62	35.62	-0.75%	155,345
09/21/2026	36.25	36.39	35.88	35.89	-0.94%	167,334
09/18/2026	36.02	36.37	35.79	36.23	+0.03%	414,104
09/17/2026	36.70	36.73	36.22	36.22	-0.69%	142,647
09/16/2026	37.24	37.26	35.82	36.47	-2.36%	220,657
09/15/2026	37.11	37.49	37.10	37.35	+0.43%	190,887
09/14/2026	37.03	37.47	37.02	37.19	+0.32%	175,491
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