Free Trial

Independent Bank (IBCP) Stock Chart & Stock Price History

Independent Bank logo
$33.49 -1.05 (-3.04%)
Closing price 02/21/2025 04:00 PM Eastern
Extended Trading
$33.47 -0.02 (-0.07%)
As of 02/21/2025 04:34 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Independent Bank Stock Price Performance

5 Day
Performance
-4.61%
1 Month
Performance
-5.56%
3 Month
Performance
-11.21%
6 Month
Performance
+3.81%
Year-To-Date
Performance
-3.85%
1 Year
Performance
+36.42%
Receive IBCP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Independent Bank and its competitors with MarketBeat's FREE daily newsletter.

IBCP Stock Chart for Saturday, February, 22, 2025

Independent Bank Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/20/2025$34.85$34.55
-0.84%
$34.74$34.21126,506 shs$721.83 million
02/19/2025$35.03$34.85
-0.52%
$35.11$34.57131,551 shs$727.91 million
02/18/2025$35.11$35.03
-0.24%
$35.33$34.32112,317 shs$731.71 million
02/17/2025$35.11$35.11$36.17$35.06101,903 shs$733.45 million
02/14/2025$35.74$35.11
-1.76%
$36.17$35.06101,903 shs$733.45 million
02/13/2025$35.41$35.74
+0.93%
$35.90$35.1389,747 shs$746.61 million
02/12/2025$36.49$35.41
-2.96%
$35.97$35.3373,166 shs$739.72 million
02/11/2025$36.01$36.49
+1.33%
$36.49$35.8371,554 shs$762.28 million
02/10/2025$36.23$36.01
-0.61%
$36.41$35.1579,332 shs$752.39 million
02/07/2025$37.06$36.23
-2.24%
$37.01$35.4799,982 shs$756.85 million
02/06/2025$36.28$37.06
+2.15%
$37.13$35.9885,055 shs$774.18 million
02/05/2025$36.15$36.28
+0.36%
$36.41$35.8999,944 shs$757.89 million
02/04/2025$35.64$36.15
+1.43%
$36.15$34.1575,086 shs$755.17 million
02/03/2025$36.40$35.64
-2.09%
$36.18$34.8198,150 shs$744.52 million
01/31/2025$36.38$36.40
+0.05%
$36.88$36.14133,142 shs$760.40 million
01/30/2025$35.95$36.38
+1.20%
$36.53$35.8586,133 shs$759.98 million
01/29/2025$36.25$35.95
-0.83%
$36.47$35.36102,025 shs$751.14 million
01/28/2025$35.64$36.25
+1.71%
$36.29$35.5391,815 shs$757.26 million
01/27/2025$35.60$35.64
+0.11%
$36.25$35.56274,378 shs$744.52 million
01/24/2025$35.24$35.60
+1.02%
$36.30$35.02181,857 shs$743.68 million
01/23/2025$34.80$35.24
+1.26%
$36.64$34.50187,237 shs$736.16 million
01/22/2025$35.46$34.80
-1.86%
$35.48$34.38134,207 shs$726.97 million
01/21/2025$34.42$35.46
+3.02%
$35.82$34.66188,455 shs$740.90 million
01/20/2025$34.42$34.42$35.25$34.25210,840 shs$719.03 million

This page (NASDAQ:IBCP) was last updated on 2/22/2025 by MarketBeat.com Staff
From Our Partners