Independent Bank (IBCP) Stock Chart & Stock Price History $29.88 +0.46 (+1.56%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Independent Bank Stock Price Performance 5 Day Performance+4.77%1 Month Performance-3.33%3 Month Performance-14.31%6 Month Performance-14.04%Year-To-Date Performance-14.21%1 Year Performance+28.52% 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 Wednesday, April, 16, 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 Capitalization04/15/2025$28.95$29.42+1.62%$29.73$28.70162,995 shs$617.03 million04/14/2025$28.52$28.95+1.51%$29.60$28.05136,252 shs$607.17 million04/11/2025$28.82$28.52-1.04%$29.73$28.07135,941 shs$598.15 million04/10/2025$29.83$28.82-3.39%$30.33$28.30214,944 shs$604.44 million04/09/2025$28.56$29.83+4.45%$30.84$28.03157,947 shs$625.63 million04/09/2025$28.56$29.83+4.45%$30.84$28.03157,947 shs$625.63 million04/08/2025$28.21$28.56+1.24%$29.08$28.14141,706 shs$598.99 million04/08/2025$28.21$28.56+1.24%$29.08$28.14141,706 shs$598.99 million04/07/2025$28.08$28.21+0.46%$29.40$27.08172,331 shs$591.65 million04/04/2025$28.61$28.08-1.85%$28.32$26.75150,656 shs$588.92 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. 04/03/2025$30.80$28.61-7.11%$29.29$28.61131,225 shs$600.04 million04/02/2025$30.85$30.80-0.16%$30.91$30.3786,193 shs$645.97 million04/01/2025$30.79$30.85+0.19%$30.91$30.3663,430 shs$647.02 million03/31/2025$30.86$30.79-0.23%$31.30$30.5184,270 shs$645.76 million03/28/2025$31.54$30.86-2.16%$31.74$30.7340,978 shs$647.23 million03/27/2025$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 million Related Companies Park National Stock Price Chart Atlantic Union Bankshares Stock Price Chart Enova International Stock Price Chart Inter & Co, Inc. Stock Price Chart FinVolution Group Stock Price Chart Lufax Stock Price Chart Bread Financial Stock Price Chart CleanSpark Stock Price Chart Core Scientific Stock Price Chart FB Financial 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 4/16/2025 by MarketBeat.com Staff From Our PartnersWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredTrump Makes Major Crypto AnnouncementTrump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...Crypto 101 Media | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredIs it CRAZY to still want reliable profits, despite this market?Larry Benedict, the acclaimed "Market Wizard," is calling an emergency briefing now... The same Larry who –...Brownstone Research | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredFirst look: The $3,500 iPhoneDid you hear that just before Trump's tariffs took effect, Apple sent five cargo planes packed with MacBooks a...Stansberry 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.
Buy IBCP Stock Free IBCP Stock Alerts