Independent Bank (IBCP) Stock Chart & Stock Price History $31.54 -0.04 (-0.13%) Closing price 03/27/2025 04:00 PM EasternExtended Trading$31.58 +0.04 (+0.13%) As of 03/27/2025 04:24 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 5 Day Performance+1.55%1 Month Performance-7.18%3 Month Performance-9.08%6 Month Performance-1.68%Year-To-Date Performance-9.45%1 Year Performance+24.42% 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. Email Address IBCP Stock Chart for Friday, March, 28, 2025 IBCP Chart by TradingViewRemove Ads Independent Bank Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2025$31.58$31.54-0.13%$31.76$31.3241,354 shs$661.49 million03/26/2025$31.61$31.58-0.09%$31.93$31.2575,860 shs$662.33 million03/25/2025$31.81$31.61-0.63%$32.04$31.5372,120 shs$662.96 million03/24/2025$31.06$31.81+2.41%$31.98$31.52170,487 shs$667.15 million03/21/2025$31.04$31.06+0.06%$31.47$30.65240,436 shs$651.42 million03/20/2025$31.37$31.04-1.05%$31.53$31.0096,122 shs$651.00 million03/19/2025$31.02$31.37+1.13%$31.70$30.91105,822 shs$657.92 million03/18/2025$31.00$31.02+0.06%$31.20$30.45113,282 shs$650.58 million03/17/2025$30.91$31.00+0.29%$31.35$30.43102,556 shs$650.16 million03/14/2025$30.20$30.91+2.35%$31.00$30.4490,566 shs$648.28 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. 03/13/2025$30.45$30.20-0.82%$30.69$30.0983,278 shs$631.00 million03/12/2025$30.18$30.45+0.89%$30.72$30.1492,209 shs$636.22 million03/11/2025$30.32$30.18-0.46%$31.40$29.94120,332 shs$630.58 million03/10/2025$31.63$30.32-4.14%$31.63$30.31120,040 shs$633.51 million03/07/2025$31.79$31.63-0.50%$31.83$31.1558,640 shs$660.88 million03/06/2025$32.21$31.79-1.30%$32.52$29.7576,025 shs$664.22 million03/05/2025$32.53$32.21-0.98%$33.32$31.96113,021 shs$673.00 million03/04/2025$33.73$32.53-3.56%$33.73$32.5289,994 shs$679.68 million03/03/2025$33.98$33.73-0.74%$34.35$33.45129,615 shs$704.76 million02/28/2025$33.42$33.98+1.67%$33.98$32.27188,863 shs$709.98 million02/27/2025$33.22$33.42+0.59%$33.58$33.06109,267 shs$698.30 million Related Companies FinVolution Group Stock Price Chart Enova International Stock Price Chart Bread Financial Stock Price Chart Lufax Stock Price Chart Park National Stock Price Chart CleanSpark Stock Price Chart Inter & Co, Inc. Stock Price Chart FB Financial Stock Price Chart Pacific Premier Bancorp Stock Price Chart Bank of N.T. Butterfield & Son 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 3/28/2025 by MarketBeat.com Staff From Our PartnersA $6.9 Trillion Cash Tsunami Is Coming – Move Your Money NOWExpert: "Prepare For the Mother of All Melt-Ups" In the wake of Wall Street volatility, stock-picking legen...Stansberry Research | SponsoredElon Warns: Exec Order 14024 Targets DollarExecutive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...Priority Gold | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredEx CIA predicts 40% “double crash” – April 11The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...Paradigm Press | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredNvidia’s CEO: “This Will Be a Multitrillion-Dollar Industry."If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Independent Bank Co. 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.
