Independent Bank (IBCP) Stock Chart & Stock Price History $30.09 -0.46 (-1.51%) Closing price 08/1/2025 04:00 PM EasternExtended Trading$30.10 +0.00 (+0.02%) As of 08/1/2025 04:10 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 8.23%, with a year-to-date return of -13.61%. In the past month, the stock has decreased 10.84%, reflecting recent market activity. As of the latest close, Independent Bank traded at $30.09 with a market cap of $623.47 million and volume of 136,049 shares. Five years ago, the stock traded at $13.97, representing a 115.39% increase over that period. At the time, it had a market cap of $302.96 million and a volume of 160,673 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. Email Address 5 Day Performance-6.81%1 Month Performance-10.84%3 Month Performance-4.48%Year-To-Date Performance-13.61%1 Year Performance-8.23%5 Year Performance+115.39% IBCP Stock Chart for Saturday, August, 2, 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 Capitalization08/01/2025$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 million07/25/2025$32.84$32.46-1.16%$33.76$32.2655,029 shs$672.60 million07/24/2025$34.19$32.84-3.95%$33.72$32.7487,849 shs$680.45 million07/23/2025$34.06$34.19+0.38%$34.29$33.7847,052 shs$708.42 million07/22/2025$34.17$34.06-0.32%$34.61$34.0653,372 shs$705.76 million07/21/2025$34.13$34.17+0.12%$34.61$34.0948,914 shs$708.00 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. 07/18/2025$34.36$34.13-0.67%$34.69$33.8675,971 shs$707.17 million07/17/2025$33.87$34.36+1.45%$34.54$33.5572,633 shs$711.94 million07/16/2025$33.47$33.87+1.20%$33.93$33.1473,558 shs$701.82 million07/15/2025$34.44$33.47-2.82%$34.50$33.4077,903 shs$693.50 million07/14/2025$33.74$34.44+2.07%$34.55$33.2277,756 shs$713.60 million07/11/2025$34.36$33.74-1.80%$34.35$33.6954,942 shs$699.09 million07/10/2025$34.33$34.36+0.09%$34.62$34.0671,711 shs$711.94 million07/09/2025$34.22$34.33+0.32%$34.35$33.9870,891 shs$711.35 million07/08/2025$33.93$34.22+0.85%$34.51$34.05167,130 shs$709.04 million07/07/2025$34.60$33.93-1.94%$34.72$33.8680,073 shs$703.03 million07/04/2025$34.60$34.60$34.69$33.5056,688 shs$716.91 million07/03/2025$33.75$34.60+2.52%$34.69$33.5056,688 shs$716.91 million07/02/2025$33.60$33.75+0.45%$34.02$33.08227,831 shs$699.30 million07/01/2025$32.41$33.60+3.67%$33.88$32.1175,620 shs$696.19 million Related Companies Ameris Bancorp Stock Price Chart First Busey 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 First Commonwealth 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 8/2/2025 by MarketBeat.com Staff From Our PartnersElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredChina just unlocked Nvidia’s AI chips—what that means for youTired of Missing Big AI Moves Like Nvidia? You’re not the problem—your trading system is. Tim’s XGPT system...Timothy Sykes | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredWhy AMZN, GOOG, MSFT might destroy NVDAInvesting Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...InvestorPlace | SponsoredA new rule goes live in July — and the banks are quietly crushing itA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredYour blueprint for crypto wealthMark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Crypto 101 Media | SponsoredJeff Bezos Launches "ChatGPT Killer"?Amazon just launched Nova—its secretive new AI system designed to rival ChatGPT. Bezos says he now spends 95% ...Stansberry Research | 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.
Free IBCP Stock Alerts