Independent Bank Stock Price History
NASDAQ: IBCPFinanceMajor BanksUSD
35.37-0.39 (-1.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IBCP price history at a glance
The price history for Independent Bank (IBCP) on this page begins on September 2, 1985, when the stock closed at $12.15; it most recently closed at $35.37 on October 5, 2026. The highest price in this record is $286.71, reached on February 7, 2005; the latest close is 87.7% below that peak. Across the 40 complete calendar years in the table, IBCP finished higher in 25 and lower in 15. Its best year was 2013 (+235.5%) and its worst was 2010 (-81.9%).
Over roughly 41 years the share price changed +191.0%, a 2.6% compound annual price return (excluding dividends). In the last 12 months alone, IBCP has gained 13.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1985
- $286.71
- Date of high
- Feb 7, 2005
- Low since 1985
- $1.00
- Date of low
- Dec 13, 2010
- 52-week high
- $39.24
- 52-week low
- $29.83
- Last close
- $35.37
IBCP returns
1 week
-2.75%
1 month
-3.78%
3 months
-1.42%
6 months
+2.02%
Year to date
+8.73%
1 year
+13.26%
3 years
+100.06%
5 years
+61.21%
IBCP price return, excluding dividends.
IBCP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.37 | +9.88% |
| 2025 | 32.19 | -6.75% |
| 2024 | 34.52 | +32.67% |
| 2023 | 26.02 | +8.78% |
| 2022 | 23.92 | +0.21% |
| 2021 | 23.87 | +29.24% |
| 2020 | 18.47 | -17.54% |
| 2019 | 22.40 | +1.86% |
| 2018 | 21.99 | -1.61% |
| 2017 | 22.35 | +3.00% |
| 2016 | 21.70 | +42.48% |
| 2015 | 15.23 | +20.59% |
| 2014 | 12.63 | +0.40% |
| 2013 | 12.58 | +235.47% |
| 2012 | 3.75 | +181.95% |
| 2011 | 1.33 | +2.31% |
| 2010 | 1.30 | -81.94% |
| 2009 | 7.20 | -68.00% |
| 2008 | 22.50 | -73.65% |
| 2007 | 85.40 | -66.23% |
| 2006 | 252.90 | -2.48% |
| 2005 | 259.33 | -4.15% |
| 2004 | 270.57 | +5.04% |
| 2003 | 257.60 | +55.81% |
| 2002 | 165.33 | +15.84% |
| 2001 | 142.72 | +44.93% |
| 2000 | 98.48 | +41.75% |
| 1999 | 69.47 | -24.14% |
| 1998 | 91.58 | -20.76% |
| 1997 | 115.58 | +86.45% |
| 1996 | 61.99 | +33.46% |
| 1995 | 46.45 | +12.63% |
| 1994 | 41.24 | +18.75% |
| 1993 | 34.73 | +5.26% |
| 1992 | 32.99 | +55.10% |
| 1991 | 21.27 | +81.48% |
| 1990 | 11.72 | -21.78% |
| 1989 | 14.98 | 0.00% |
| 1988 | 14.98 | +23.29% |
| 1987 | 12.15 | -17.65% |
| 1986 | 14.76 | -17.07% |
| 1985* | 17.80 | +46.43% |
* Partial year: the record begins after the start of 1985; return measured from the first available close.
2026 return is year to date.
IBCP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.80 | 35.82 | 35.27 | 35.37 | -1.09% | |
| 35.48 | 35.95 | 35.30 | 35.76 | +0.59% | |
| 35.56 | 35.80 | 35.27 | 35.55 | -0.67% | |
| 36.06 | 36.31 | 35.76 | 35.79 | -0.33% | |
| 36.25 | 36.38 | 35.83 | 35.91 | -1.26% | |
| 36.15 | 36.80 | 36.03 | 36.37 | +2.25% | |
| 35.21 | 35.64 | 34.70 | 35.57 | +0.94% | |
| 35.47 | 35.52 | 34.85 | 35.24 | -0.31% | |
| 35.59 | 35.79 | 35.03 | 35.35 | -0.67% | |
| 35.89 | 35.96 | 35.57 | 35.59 | -0.67% | |
| 35.67 | 36.15 | 35.63 | 35.83 | +0.59% | |
| 35.42 | 35.68 | 35.18 | 35.62 | +0.91% | |
| 35.54 | 35.71 | 35.24 | 35.30 | -0.90% | |
| 36.19 | 36.25 | 35.62 | 35.62 | -0.75% | |
| 36.25 | 36.39 | 35.88 | 35.89 | -0.94% | |
| 36.02 | 36.37 | 35.79 | 36.23 | +0.03% | |
| 36.70 | 36.73 | 36.22 | 36.22 | -0.69% | |
| 37.24 | 37.26 | 35.82 | 36.47 | -2.36% | |
| 37.11 | 37.49 | 37.10 | 37.35 | +0.43% | |
| 37.03 | 37.47 | 37.02 | 37.19 | +0.32% | |
| 37.49 | 37.52 | 36.73 | 37.07 | -0.22% | |
| 36.61 | 37.15 | 36.36 | 37.15 | +1.06% | |
| 36.75 | 37.00 | 36.43 | 36.76 | -0.62% | |
| 37.30 | 37.37 | 36.91 | 36.99 | -1.02% | |
| 36.80 | 37.42 | 36.80 | 37.37 | +0.97% | |
| 37.00 | 37.23 | 36.85 | 37.01 | +0.71% | |
| 36.29 | 36.93 | 36.28 | 36.75 | +1.77% | |
| 36.48 | 36.59 | 35.96 | 36.11 | -1.04% | |
| 36.88 | 36.89 | 36.40 | 36.49 | -1.00% | |
| 36.71 | 37.02 | 36.71 | 36.86 | +0.60% | |
| 36.44 | 36.77 | 36.26 | 36.64 | -0.19% | |
| 36.93 | 37.06 | 36.62 | 36.71 | 0.00% | |
| 37.05 | 37.05 | 36.55 | 36.71 | -0.68% | |
| 37.10 | 37.41 | 36.90 | 36.96 | -0.46% | |
| 37.48 | 37.58 | 36.93 | 37.13 | -0.35% | |
| 36.94 | 37.28 | 36.78 | 37.26 | +0.84% | |
| 38.12 | 38.37 | 36.90 | 36.95 | -2.97% | |
| 38.48 | 38.50 | 37.96 | 38.08 | -0.78% | |
| 38.23 | 38.62 | 38.21 | 38.38 | +0.18% | |
| 38.43 | 38.56 | 38.13 | 38.31 | -0.39% | |
| 38.50 | 38.60 | 38.18 | 38.46 | +0.42% | |
| 38.00 | 38.40 | 37.97 | 38.30 | +0.79% | |
| 37.85 | 38.23 | 37.85 | 38.00 | +0.26% | |
| 37.78 | 37.99 | 37.48 | 37.90 | -0.34% | |
| 38.33 | 38.41 | 38.01 | 38.03 | -1.22% | |
| 38.64 | 38.68 | 38.20 | 38.50 | +0.26% | |
| 38.62 | 38.65 | 38.19 | 38.40 | -0.13% | |
| 38.26 | 38.67 | 37.98 | 38.45 | -0.08% | |
| 38.78 | 39.24 | 38.29 | 38.48 | +0.73% | |
| 38.06 | 38.34 | 37.78 | 38.20 | +0.03% | |
| 38.77 | 38.88 | 38.06 | 38.19 | -1.19% | |
| 38.36 | 39.07 | 38.20 | 38.65 | -0.05% | |
| 37.86 | 38.80 | 37.84 | 38.67 | +2.90% | |
| 37.87 | 38.06 | 37.56 | 37.58 | -0.21% | |
| 36.78 | 37.84 | 36.36 | 37.66 | +2.76% | |
| 36.73 | 36.73 | 35.29 | 36.65 | +1.78% | |
| 36.36 | 36.84 | 35.81 | 36.01 | -1.34% | |
| 36.34 | 36.56 | 35.94 | 36.50 | +0.03% | |
| 36.36 | 36.54 | 36.09 | 36.49 | +0.22% | |
| 37.57 | 37.57 | 36.26 | 36.41 | -3.55% | |
| 36.35 | 37.75 | 36.14 | 37.75 | +4.02% | |
| 35.84 | 36.56 | 35.60 | 36.29 | +1.11% | |
| 36.39 | 36.53 | 35.76 | 35.89 | -0.91% | |
| 36.01 | 36.30 | 35.67 | 36.22 | +0.95% | |
| 36.08 | 36.11 | 35.78 | 35.88 | +1.07% | |
| 35.13 | 35.69 | 35.13 | 35.50 | +1.05% | |
| 35.56 | 35.95 | 35.03 | 35.13 | -1.76% | |
| 36.19 | 36.49 | 35.74 | 35.76 | -0.39% | |
| 36.04 | 36.39 | 35.62 | 35.90 | -0.39% | |
| 36.87 | 37.03 | 35.89 | 36.04 | -1.80% | |
| 36.02 | 36.93 | 36.01 | 36.70 | +1.75% | |
| 35.97 | 36.16 | 35.85 | 36.07 | +0.08% | |
| 36.17 | 36.22 | 35.43 | 36.04 | -0.52% | |
| 35.72 | 36.35 | 35.66 | 36.23 | +1.83% | |
| 35.64 | 35.96 | 35.31 | 35.58 | -0.03% | |
| 35.33 | 35.85 | 35.14 | 35.59 | +1.08% | |
| 34.35 | 35.31 | 34.34 | 35.21 | +2.98% | |
| 34.22 | 34.75 | 34.16 | 34.19 | -0.35% | |
| 34.64 | 35.18 | 34.10 | 34.31 | +0.12% | |
| 34.72 | 35.19 | 33.96 | 34.27 | -1.24% | |
| 34.91 | 35.99 | 34.55 | 34.70 | +0.26% | |
| 35.68 | 35.68 | 34.51 | 34.61 | -2.45% | |
| 35.50 | 35.56 | 35.17 | 35.48 | +0.45% | |
| 35.44 | 35.50 | 34.83 | 35.32 | +0.03% | |
| 35.39 | 35.76 | 35.23 | 35.31 | +0.28% | |
| 35.01 | 35.87 | 35.01 | 35.21 | +1.32% | |
| 34.65 | 35.00 | 34.49 | 34.75 | +0.49% | |
| 34.17 | 34.89 | 34.17 | 34.58 | +1.11% | |
| 33.60 | 34.34 | 33.60 | 34.20 | +3.04% | |
| 34.07 | 34.08 | 33.17 | 33.19 | -3.12% | |
| 33.60 | 34.49 | 33.43 | 34.26 | +1.45% | |
| 34.13 | 34.37 | 33.54 | 33.77 | -1.60% | |
| 34.06 | 34.46 | 34.06 | 34.32 | +0.53% | |
| 33.96 | 34.16 | 33.51 | 34.14 | +0.03% | |
| 34.51 | 39.17 | 33.95 | 34.13 | -0.67% | |
| 34.01 | 34.58 | 33.92 | 34.36 | +1.36% | |
| 34.15 | 34.25 | 33.70 | 33.90 | -0.38% | |
| 33.42 | 34.08 | 32.89 | 34.03 | +1.19% | |
| 33.20 | 33.84 | 33.03 | 33.63 | +1.39% | |
| 33.26 | 33.48 | 32.99 | 33.17 | -0.96% | |
| 32.82 | 33.52 | 32.55 | 33.49 | +2.35% | |
| 33.27 | 33.30 | 32.45 | 32.72 | -1.77% | |
| 33.43 | 33.71 | 33.24 | 33.31 | +0.42% | |
| 33.49 | 33.83 | 32.92 | 33.17 | -1.13% | |
| 33.55 | 33.72 | 33.05 | 33.55 | -0.39% | |
| 34.49 | 34.49 | 33.57 | 33.68 | -2.46% | |
| 33.95 | 34.59 | 33.83 | 34.53 | +1.71% | |
| 33.90 | 34.29 | 33.90 | 33.95 | +0.41% | |
| 33.73 | 34.17 | 33.62 | 33.81 | +0.87% | |
| 33.09 | 33.53 | 32.83 | 33.52 | +1.45% | |
| 33.33 | 33.54 | 32.71 | 33.04 | -1.70% | |
| 33.30 | 33.79 | 32.71 | 33.61 | +1.20% | |
| 33.12 | 33.76 | 33.12 | 33.21 | -0.63% | |
| 34.00 | 34.09 | 33.18 | 33.42 | -2.22% | |
| 33.41 | 34.41 | 33.41 | 34.18 | +2.00% | |
| 33.36 | 34.04 | 33.33 | 33.51 | +0.24% | |
| 33.20 | 34.04 | 32.76 | 33.43 | +0.39% | |
| 33.80 | 34.84 | 33.17 | 33.30 | -0.98% | |
| 33.65 | 34.00 | 33.21 | 33.63 | +0.36% | |
| 34.34 | 34.35 | 33.48 | 33.51 | -2.56% | |
| 34.67 | 35.32 | 34.20 | 34.39 | -1.15% | |
| 34.39 | 35.40 | 34.39 | 34.79 | +2.32% | |
| 34.25 | 34.34 | 33.91 | 34.00 | -1.05% | |
| 34.69 | 34.88 | 34.20 | 34.36 | -1.09% | |
| 35.00 | 35.28 | 34.36 | 34.74 | -0.14% | |
| 34.54 | 34.84 | 34.20 | 34.79 | +0.35% | |
| 34.89 | 34.97 | 34.36 | 34.67 | -0.91% | |
| 34.21 | 35.03 | 34.12 | 34.99 | +1.51% | |
| 34.87 | 35.07 | 34.25 | 34.47 | +1.80% | |
| 33.71 | 34.02 | 33.50 | 33.86 | +0.24% | |
| 33.46 | 33.89 | 33.37 | 33.78 | +0.51% | |
| 33.09 | 33.62 | 32.96 | 33.61 | +0.06% | |
| 33.30 | 33.94 | 33.30 | 33.59 | +0.87% | |
| 33.22 | 33.40 | 32.73 | 33.30 | +1.68% | |
| 32.60 | 32.87 | 32.32 | 32.75 | +1.05% | |
| 32.53 | 32.82 | 32.14 | 32.41 | -0.83% | |
| 32.50 | 32.74 | 32.38 | 32.68 | -0.06% | |
| 33.15 | 33.28 | 32.48 | 32.70 | -0.34% | |
| 32.63 | 33.34 | 32.60 | 32.81 | -0.09% | |
| 32.80 | 33.41 | 32.16 | 32.84 | +2.69% | |
| 32.98 | 33.12 | 31.85 | 31.98 | -2.62% | |
| 32.47 | 33.05 | 31.75 | 32.84 | +0.77% | |
| 32.93 | 33.09 | 32.56 | 32.59 | -1.63% | |
| 33.68 | 34.20 | 33.12 | 33.13 | -1.16% | |
| 33.57 | 33.76 | 32.84 | 33.52 | +0.75% | |
| 33.37 | 33.74 | 32.77 | 33.27 | +0.45% | |
| 32.54 | 33.16 | 32.20 | 33.12 | +0.18% | |
| 33.68 | 34.04 | 32.84 | 33.06 | -2.28% | |
| 33.69 | 34.53 | 33.44 | 33.83 | 0.00% | |
| 33.71 | 33.95 | 32.78 | 33.83 | -1.17% | |
| 33.96 | 34.35 | 33.44 | 34.23 | -1.52% | |
| 35.12 | 35.31 | 34.53 | 34.76 | -1.72% | |
| 35.60 | 35.76 | 35.05 | 35.37 | +0.14% | |
| 34.65 | 35.40 | 34.44 | 35.32 | -0.11% | |
| 34.40 | 35.50 | 34.19 | 35.36 | +1.76% | |
| 35.32 | 35.73 | 34.42 | 34.75 | -3.31% | |
| 35.89 | 36.49 | 35.48 | 35.94 | +0.20% | |
| 35.69 | 36.02 | 35.44 | 35.87 | +1.33% | |
| 35.51 | 35.67 | 35.18 | 35.40 | -0.31% | |
| 36.97 | 37.05 | 34.59 | 35.51 | -3.95% | |
| 36.76 | 37.15 | 36.28 | 36.97 | +0.65% | |
| 36.11 | 37.10 | 36.11 | 36.73 | +1.10% | |
| 36.58 | 37.30 | 36.16 | 36.33 | -0.90% | |
| 36.61 | 37.27 | 35.19 | 36.66 | +0.08% | |
| 35.86 | 36.81 | 35.18 | 36.63 | +2.01% | |
| 36.31 | 36.50 | 35.44 | 35.91 | -0.22% | |
| 36.21 | 36.39 | 35.73 | 35.99 | -0.11% | |
| 36.10 | 36.97 | 35.75 | 36.03 | -0.55% | |
| 36.63 | 36.67 | 36.20 | 36.23 | -1.01% | |
| 36.89 | 37.30 | 36.58 | 36.60 | +0.05% | |
| 36.71 | 37.08 | 36.09 | 36.58 | -0.41% | |
| 36.35 | 37.39 | 36.35 | 36.73 | +1.13% | |
| 35.98 | 36.86 | 35.66 | 36.32 | -0.06% | |
| 35.22 | 36.39 | 35.10 | 36.34 | +3.39% | |
| 34.83 | 35.45 | 34.65 | 35.15 | +0.66% | |
| 34.25 | 35.63 | 34.21 | 34.92 | +2.34% | |
| 34.98 | 35.12 | 33.99 | 34.12 | -2.35% | |
| 34.88 | 35.39 | 34.73 | 34.94 | +0.03% | |
| 34.71 | 35.39 | 34.43 | 34.93 | +0.63% | |
| 35.42 | 35.95 | 34.48 | 34.71 | -1.92% | |
| 34.84 | 36.43 | 34.62 | 35.39 | +0.97% | |
| 33.65 | 35.11 | 33.65 | 35.05 | +5.07% | |
| 33.37 | 33.66 | 32.97 | 33.36 | -1.48% | |
| 34.10 | 34.18 | 33.31 | 33.86 | 0.00% | |
| 33.06 | 35.10 | 33.06 | 33.86 | +2.54% | |
| 32.52 | 33.08 | 32.52 | 33.02 | +1.48% | |
| 32.85 | 32.85 | 32.39 | 32.54 | -0.67% | |
| 32.82 | 32.90 | 32.51 | 32.76 | -0.82% | |
| 33.52 | 33.70 | 32.94 | 33.03 | -1.46% | |
| 32.45 | 33.76 | 32.45 | 33.52 | +2.57% | |
| 32.83 | 32.83 | 32.27 | 32.68 | -0.40% | |
| 32.65 | 32.90 | 32.18 | 32.81 | -0.09% | |
| 32.12 | 33.27 | 32.12 | 32.84 | +2.02% | |
| 32.47 | 32.90 | 31.96 | 32.19 | -1.05% | |
| 32.66 | 33.44 | 32.31 | 32.53 | -0.73% | |
| 33.22 | 33.22 | 32.76 | 32.77 | -1.44% | |
| 33.21 | 33.63 | 32.92 | 33.25 | +0.39% | |
| 33.43 | 33.74 | 33.10 | 33.12 | -1.22% | |
| 33.66 | 33.76 | 33.53 | 33.53 | -0.27% | |
| 33.72 | 34.28 | 33.60 | 33.62 | -0.74% | |
| 34.16 | 34.40 | 33.75 | 33.87 | -0.73% | |
| 34.98 | 34.99 | 33.88 | 34.12 | -2.76% | |
| 35.30 | 35.44 | 34.94 | 35.09 | +0.11% | |
| 35.24 | 35.67 | 34.80 | 35.05 | -0.76% | |
| 35.10 | 35.51 | 34.91 | 35.32 | +0.28% | |
| 35.09 | 35.29 | 34.73 | 35.22 | +1.03% | |
| 35.02 | 35.12 | 34.41 | 34.86 | -0.11% | |
| 34.40 | 35.21 | 34.04 | 34.90 | +1.19% | |
| 33.62 | 34.67 | 33.32 | 34.49 | +2.53% | |
| 33.67 | 34.09 | 33.25 | 33.64 | +0.18% | |
| 33.63 | 33.84 | 33.23 | 33.58 | +0.24% | |
| 33.78 | 34.03 | 33.27 | 33.50 | -1.24% | |
| 33.84 | 34.12 | 33.77 | 33.92 | -0.21% | |
| 33.33 | 34.10 | 32.95 | 33.99 | +2.53% | |
| 33.68 | 33.79 | 32.96 | 33.15 | -0.96% | |
| 32.35 | 33.48 | 32.35 | 33.47 | +2.51% | |
| 32.69 | 32.87 | 32.35 | 32.65 | -0.21% | |
| 32.91 | 33.09 | 32.39 | 32.72 | -0.97% | |
| 31.66 | 33.21 | 31.21 | 33.04 | +5.06% | |
| 31.32 | 31.67 | 30.89 | 31.45 | -0.03% | |
| 30.67 | 31.78 | 30.52 | 31.46 | +2.78% | |
| 30.65 | 31.03 | 30.38 | 30.61 | +0.86% | |
| 30.08 | 30.39 | 29.83 | 30.35 | +0.90% | |
| 30.09 | 30.40 | 30.01 | 30.08 | 0.00% | |
| 31.08 | 31.08 | 29.90 | 30.08 | -3.19% | |
| 30.81 | 31.12 | 30.46 | 31.07 | 0.00% | |
| 31.08 | 31.32 | 30.81 | 31.07 | -0.13% | |
| 31.15 | 31.38 | 30.56 | 31.11 | +0.03% | |
| 31.17 | 31.28 | 30.46 | 31.10 | -0.03% | |
| 30.60 | 31.16 | 30.58 | 31.11 | +1.43% | |
| 30.52 | 30.75 | 30.43 | 30.67 | +0.49% | |
| 30.62 | 30.73 | 30.36 | 30.52 | -0.94% | |
| 30.41 | 30.84 | 30.15 | 30.81 | +1.85% | |
| 30.03 | 30.33 | 29.88 | 30.25 | -0.75% | |
| 30.45 | 30.49 | 30.01 | 30.48 | +0.86% | |
| 31.03 | 31.05 | 30.05 | 30.22 | -2.55% | |
| 30.66 | 31.30 | 30.66 | 31.01 | +0.75% | |
| 31.55 | 31.64 | 30.48 | 30.78 | -2.72% | |
| 31.63 | 32.22 | 31.04 | 31.64 | -0.75% | |
| 32.29 | 32.29 | 31.78 | 31.88 | -1.18% | |
| 31.85 | 32.38 | 31.24 | 32.26 | +2.58% | |
| 32.17 | 32.17 | 31.44 | 31.45 | -2.21% | |
| 32.18 | 32.53 | 31.94 | 32.16 | +0.09% | |
| 32.09 | 32.30 | 32.00 | 32.13 | -0.25% | |
| 31.29 | 32.25 | 31.19 | 32.21 | +3.27% | |
| 31.05 | 31.59 | 31.05 | 31.19 | +1.23% | |
| 31.51 | 31.51 | 30.55 | 30.81 | -2.72% | |
| 31.69 | 31.90 | 31.35 | 31.67 | 0.00% | |
| 30.48 | 31.92 | 30.48 | 31.67 | +3.09% | |
| 30.82 | 30.88 | 30.31 | 30.72 | +1.02% | |
| 31.24 | 31.67 | 30.40 | 30.41 | -2.63% | |
| 31.05 | 31.26 | 30.93 | 31.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IBCP chart for longer ranges.