Independent Bank (IBCP) Stock Chart & Stock Price History $32.97 -0.31 (-0.93%) Closing price 04:00 PM EasternExtended Trading$32.96 -0.02 (-0.05%) As of 04:11 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Independent Bank Stock Price Performance The Independent Bank (IBCP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 3.03%, with a year-to-date return of -5.34%. In the past month, the stock has increased 2.11%, reflecting recent market activity. As of the latest close, Independent Bank traded at $33.28 with a market cap of $689.23 million and volume of 56,220 shares. Five years ago, the stock traded at $14.85, representing a 122.02% increase over that period. At the time, it had a market cap of $328.43 million and a volume of 5,286 shares. Receive IBCP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Independent Bank and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+0.49%1 Month Performance+2.11%3 Month Performance+4.60%Year-To-Date Performance-5.34%1 Year Performance-3.03%5 Year Performance+122.02% IBCP Stock Chart for Thursday, August, 28, 2025 IBCP Chart by TradingView Independent Bank Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/27/2025$33.14$33.28+0.42%$33.42$33.0856,220 shs$689.23 million08/26/2025$32.72$33.14+1.28%$33.31$32.5496,634 shs$686.33 million08/25/2025$32.81$32.72-0.27%$32.96$32.3765,535 shs$677.63 million08/22/2025$31.25$32.81+4.99%$32.93$31.46124,203 shs$679.50 million08/21/2025$31.39$31.25-0.45%$31.44$31.0157,510 shs$647.19 million08/20/2025$31.39$31.39$31.53$31.2258,816 shs$650.09 million08/19/2025$31.38$31.39+0.03%$31.66$31.2152,048 shs$650.09 million08/18/2025$30.85$31.38+1.72%$31.44$30.7975,978 shs$649.88 million08/15/2025$31.64$30.85-2.50%$31.73$30.75272,228 shs$638.90 million08/14/2025$32.09$31.64-1.40%$31.90$31.3166,508 shs$655.26 million Get the Latest News and Ratings for IBCP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Independent Bank and its competitors with MarketBeat's FREE daily newsletter. 08/13/2025$31.76$32.09+1.04%$32.14$31.7171,283 shs$664.58 million08/12/2025$30.60$31.76+3.79%$31.83$30.5373,897 shs$657.75 million08/11/2025$30.45$30.60+0.49%$30.66$30.2264,879 shs$633.73 million08/08/2025$30.20$30.45+0.83%$30.59$30.3443,984 shs$630.92 million08/07/2025$30.12$30.20+0.27%$30.93$29.8370,963 shs$625.77 million08/06/2025$30.25$30.12-0.43%$30.65$30.0670,897 shs$624.09 million08/05/2025$30.11$30.25+0.46%$30.50$29.63100,650 shs$626.78 million08/04/2025$30.09$30.11+0.07%$31.68$29.8173,451 shs$623.88 million08/01/2025$30.55$30.09-1.51%$30.57$29.83136,049 shs$623.47 million07/31/2025$31.15$30.55-1.93%$31.52$30.41108,201 shs$633.03 million07/30/2025$31.88$31.15-2.29%$32.17$30.9961,407 shs$645.43 million07/29/2025$32.29$31.88-1.27%$33.30$31.7651,018 shs$660.55 million07/28/2025$32.46$32.29-0.52%$32.51$32.0654,551 shs$669.08 million Related Companies Ameris Bancorp Stock Price Chart First Busey Stock Price Chart Cathay General Bancorp Stock Price Chart Community Trust Bancorp Stock Price Chart First Merchants Stock Price Chart Hope Bancorp Stock Price Chart Mercantile Bank Stock Price Chart S&T Bancorp Stock Price Chart First Financial Corporation Indiana Stock Price Chart Towne Bank Stock Price Chart Receive IBCP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Independent Bank and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IBCP) was last updated on 8/28/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredThis strange black card is showing up across America"THIS is the Biggest Economic Story of 2025" While most Americans are focused on tariffs and inflation, the...Stansberry Research | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Independent Bank Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Independent Bank With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access