IBCP
Independent Bk (IBCP)
NASDAQ
$33.19-$1.07 (-3.12%)
Price as of Jun 03, 2026 4:15 PM EDT
  • $707.2M
    Market Cap
  • 11.74%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.69%
    Low Price$32.72
    High Price$34.53
  • 3 Months
    -1.44%
    Low Price$31.98
    High Price$34.99
  • 1 Year
    +10.27%
    Low Price$30.08
    High Price$36.97
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
32.27
32.88
31.93
32.84
+0.18%
125,718
03/11/2026
33.40
33.76
32.56
32.78
-2.28%
122,763
03/10/2026
33.41
34.24
33.16
33.55
0.00%
165,861
03/09/2026
33.43
33.67
32.50
33.55
-1.17%
181,853
03/06/2026
33.68
34.06
33.16
33.94
-1.52%
145,519
03/05/2026
34.83
35.02
34.24
34.47
-1.72%
116,692
03/04/2026
35.30
35.46
34.76
35.08
+0.14%
99,572
03/03/2026
34.36
35.11
34.15
35.03
-0.11%
98,831
03/02/2026
34.11
35.20
33.90
35.07
+1.76%
164,081
02/27/2026
35.03
35.43
34.13
34.46
-3.31%
200,523
02/26/2026
35.59
36.19
35.18
35.64
+0.20%
192,595
02/25/2026
35.39
35.72
35.14
35.57
+1.33%
195,120
02/24/2026
35.21
35.37
34.88
35.11
-0.31%
119,627
02/23/2026
36.66
36.74
34.30
35.21
-3.95%
235,850
02/20/2026
36.45
36.84
35.97
36.66
+0.65%
146,195
02/19/2026
35.81
36.79
35.81
36.42
+1.10%
153,130
02/18/2026
36.28
36.99
35.86
36.03
-0.90%
204,735
02/17/2026
36.31
36.96
34.90
36.35
+0.08%
194,060
02/13/2026
35.56
36.50
34.88
36.32
+2.01%
207,942
02/12/2026
36.01
36.20
35.14
35.61
-0.22%
193,612
02/11/2026
35.91
36.09
35.43
35.69
-0.11%
105,761
02/10/2026
35.80
36.66
35.45
35.73
-0.55%
120,331
02/09/2026
36.32
36.36
35.90
35.93
-1.01%
110,786
02/06/2026
36.58
36.99
36.28
36.30
+0.05%
168,124
02/05/2026
36.40
36.77
35.78
36.28
-0.41%
99,346
02/04/2026
36.05
37.08
36.05
36.42
+1.13%
173,884
02/03/2026
35.68
36.55
35.36
36.02
+0.72%
128,658
02/03/2026
$0.28 Dividend
02/02/2026
34.66
35.81
34.54
35.76
+3.39%
117,845
01/30/2026
34.27
34.88
34.09
34.59
+0.66%
163,229
01/29/2026
33.70
35.06
33.66
34.36
+2.34%
103,676
01/28/2026
34.42
34.56
33.45
33.58
-2.35%
98,234
01/27/2026
34.32
34.82
34.18
34.38
+0.03%
113,186
01/26/2026
34.16
34.82
33.88
34.37
+0.65%
167,723
01/23/2026
34.85
35.37
33.93
34.15
-1.94%
142,277
01/22/2026
34.28
35.85
34.07
34.82
+0.97%
155,566
01/22/2026
$0.89 Earnings
01/21/2026
33.11
34.55
33.11
34.49
+5.07%
199,601
01/20/2026
32.84
33.12
32.44
32.83
-1.48%
93,621
01/16/2026
33.56
33.63
32.78
33.32
0.00%
133,234
01/15/2026
32.53
34.53
32.53
33.32
+2.54%
96,833
01/14/2026
32.00
32.55
32.00
32.49
+1.48%
77,946