IBCP | Independent Bk | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Independent Bk (IBCP)

NASDAQ

$36.72+$0.08 (+0.22%)

Price as of Nov 11, 2026 7:55 PM EST

$809.0M
Market Cap
21.51%
1-Year Change
Banks - Regional
Industry

1 Month
+4.37%

Low Price$34.50

High Price$37.07
3 Months
-2.59%

Low Price$34.50

High Price$38.17
1 Year
+21.51%

Low Price$29.16

High Price$38.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	36.94	36.94	36.30	36.64	-0.95%	139,147
11/09/2026	36.84	37.17	36.36	36.99	+1.87%	147,799
11/06/2026	36.32	36.48	36.11	36.31	-0.06%	99,943
11/05/2026	37.75	38.13	36.23	36.33	-2.47%	299,047
11/04/2026	37.37	38.35	37.22	37.25	+1.55%	191,067
11/03/2026	37.03	37.03	36.56	36.68	-1.05%	173,465
11/03/2026	$0.28 Dividend
11/02/2026	36.57	37.21	36.57	37.07	+2.13%	269,891
10/30/2026	36.98	36.98	36.21	36.30	-1.43%	126,983
10/29/2026	37.10	37.31	36.62	36.82	+0.49%	299,381
10/28/2026	36.88	37.17	36.28	36.64	-0.57%	206,331
10/27/2026	35.78	36.91	35.02	36.85	+0.32%	460,918
10/27/2026	$0.92 Earnings
10/26/2026	36.85	37.26	36.69	36.73	+0.08%	133,938
10/23/2026	36.44	36.92	36.41	36.70	+0.05%	187,117
10/22/2026	35.72	36.81	35.45	36.68	+2.70%	153,232
10/21/2026	36.11	36.12	35.44	35.72	-0.94%	160,564
10/20/2026	35.47	36.25	35.47	36.06	+2.02%	181,918
10/19/2026	35.35	35.45	35.14	35.34	+0.03%	156,963
10/16/2026	35.14	35.88	35.14	35.33	+0.88%	223,930
10/15/2026	34.73	35.22	34.59	35.03	+1.52%	305,998
10/14/2026	34.55	34.87	34.27	34.50	-1.17%	353,261
10/13/2026	35.42	35.59	34.78	34.91	-1.15%	152,319
10/12/2026	35.14	35.55	35.14	35.31	+0.59%	148,380
10/09/2026	35.53	35.55	35.00	35.10	-1.09%	120,398
10/08/2026	35.21	35.68	35.04	35.49	+0.59%	155,811
10/07/2026	35.29	35.53	35.00	35.28	-0.67%	175,228
10/06/2026	35.79	36.04	35.49	35.52	-0.33%	130,110
10/05/2026	35.98	36.10	35.56	35.64	-1.26%	181,723
10/02/2026	35.88	36.52	35.76	36.10	+2.25%	232,915
10/01/2026	34.95	35.37	34.44	35.30	+0.94%	218,224
09/30/2026	35.20	35.25	34.58	34.98	-0.31%	215,558
09/29/2026	35.32	35.52	34.77	35.08	-0.67%	169,740
09/28/2026	35.62	35.69	35.30	35.32	-0.67%	165,528
09/25/2026	35.40	35.88	35.36	35.56	+0.59%	496,202
09/24/2026	35.15	35.41	34.92	35.35	+0.91%	139,788
09/23/2026	35.27	35.44	34.98	35.04	-0.90%	137,416
09/22/2026	35.92	35.98	35.35	35.35	-0.75%	155,345
09/21/2026	35.98	36.11	35.61	35.62	-0.94%	167,334
09/18/2026	35.75	36.10	35.52	35.96	+0.03%	414,104
09/17/2026	36.42	36.45	35.95	35.95	-0.69%	142,647
09/16/2026	36.96	36.98	35.55	36.20	-2.36%	220,657
09/15/2026	36.83	37.20	36.82	37.07	+0.43%	190,887
09/14/2026	36.75	37.19	36.74	36.91	+0.32%	175,491
09/11/2026	37.21	37.24	36.45	36.79	-0.22%	160,819
09/10/2026	36.34	36.87	36.09	36.87	+1.06%	179,628
09/09/2026	36.47	36.72	36.15	36.48	-0.62%	144,937
09/08/2026	37.02	37.09	36.63	36.71	-1.02%	156,605
09/04/2026	36.52	37.14	36.52	37.09	+0.97%	108,873
09/03/2026	36.72	36.95	36.57	36.73	+0.71%	134,798
09/02/2026	36.02	36.65	36.01	36.47	+1.77%	141,198
09/01/2026	36.21	36.32	35.69	35.84	-1.04%	160,156
08/31/2026	36.60	36.61	36.13	36.22	-1.00%	184,461
08/28/2026	36.43	36.74	36.43	36.58	+0.60%	152,648
08/27/2026	36.17	36.49	35.99	36.37	-0.19%	110,135
08/26/2026	36.65	36.78	36.35	36.43	0.00%	167,879
08/25/2026	36.77	36.77	36.28	36.43	-0.68%	138,016
08/24/2026	36.82	37.13	36.62	36.68	-0.46%	170,074
08/21/2026	37.20	37.30	36.65	36.85	-0.35%	252,797
08/20/2026	36.66	37.00	36.50	36.98	+0.84%	180,120
08/19/2026	37.83	38.08	36.62	36.67	-2.97%	201,339
08/18/2026	38.19	38.21	37.68	37.79	-0.78%	162,118
08/17/2026	37.94	38.33	37.92	38.09	+0.18%	201,517
08/14/2026	38.14	38.27	37.84	38.02	-0.39%	195,243
08/13/2026	38.21	38.31	37.89	38.17	+0.43%	181,510
08/12/2026	37.72	38.11	37.69	38.01	+0.78%	194,321
08/11/2026	37.57	37.94	37.57	37.72	+0.26%	134,482
08/10/2026	37.50	37.71	37.20	37.62	-0.34%	163,556
08/07/2026	38.04	38.12	37.73	37.74	-1.22%	186,841
08/06/2026	38.35	38.39	37.91	38.21	+0.26%	213,977
08/05/2026	38.33	38.36	37.90	38.11	-0.13%	202,918
08/04/2026	37.97	38.38	37.70	38.16	+0.65%	226,895
08/04/2026	$0.28 Dividend
08/03/2026	38.21	38.66	37.73	37.91	+0.73%	216,538
07/31/2026	37.50	37.77	37.22	37.64	+0.03%	182,384
07/30/2026	38.20	38.31	37.50	37.63	-1.19%	260,537
07/29/2026	37.80	38.49	37.64	38.08	-0.05%	252,447
07/28/2026	37.30	38.23	37.28	38.10	+2.90%	171,948
07/27/2026	37.31	37.49	37.01	37.03	-0.21%	217,870
07/24/2026	36.24	37.28	35.82	37.11	+2.76%	244,855
07/23/2026	36.19	36.19	34.77	36.11	+1.78%	337,140
07/23/2026	$0.90 Earnings
07/22/2026	35.82	36.30	35.28	35.48	-1.34%	200,644
07/21/2026	35.81	36.02	35.41	35.96	+0.03%	222,358
07/20/2026	35.82	36.00	35.56	35.95	+0.22%	190,134
07/17/2026	37.02	37.02	35.73	35.87	-3.55%	471,110
07/16/2026	35.81	37.19	35.61	37.19	+4.02%	200,992
07/15/2026	35.31	36.02	35.08	35.76	+1.11%	204,338
07/14/2026	35.85	35.99	35.23	35.36	-0.91%	212,851
07/13/2026	35.48	35.77	35.14	35.69	+0.95%	204,973
07/10/2026	35.55	35.58	35.25	35.35	+1.07%	145,121
07/09/2026	34.61	35.16	34.61	34.98	+1.05%	134,813
07/08/2026	35.04	35.42	34.51	34.61	-1.76%	189,513
07/07/2026	35.66	35.95	35.21	35.23	-0.39%	164,077
07/06/2026	35.51	35.85	35.10	35.37	-0.39%	151,199
07/02/2026	36.33	36.48	35.36	35.51	-1.80%	158,583
07/01/2026	35.49	36.39	35.48	36.16	+1.75%	177,146
06/30/2026	35.44	35.63	35.32	35.54	+0.08%	102,866
06/29/2026	35.64	35.69	34.91	35.51	-0.52%	173,877
06/26/2026	35.19	35.81	35.14	35.70	+1.83%	524,323