Independent Bank (IBCP)
NASDAQ:IBCP
Want to see IBCP full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
34.15
34.25
33.70
33.90
33.90
-0.38%
85,810
0.47
May 21, 2026
33.42
34.08
32.89
34.03
34.03
+1.19%
109,978
0.59
May 20, 2026
33.20
33.84
33.03
33.63
33.63
+1.39%
111,569
0.60
May 19, 2026
33.26
33.48
32.99
33.17
33.17
-0.96%
119,754
0.64
May 18, 2026
32.82
33.52
32.55
33.49
33.49
+2.35%
174,424
0.93
May 15, 2026
33.27
33.30
32.45
32.72
32.72
-1.77%
128,213
0.68
May 14, 2026
33.43
33.71
33.24
33.31
33.31
+0.42%
147,739
0.79
May 13, 2026
33.49
33.83
32.92
33.17
33.17
-1.13%
160,609
0.86
May 12, 2026
33.55
33.72
33.05
33.55
33.55
-0.39%
182,892
0.98
May 11, 2026
34.49
34.49
33.57
33.68
33.68
-2.46%
184,771
1.00
May 08, 2026
33.95
34.59
33.83
34.53
34.53
+1.71%
199,361
1.08
May 07, 2026
33.90
34.29
33.90
33.95
33.95
+0.41%
220,361
1.21
May 06, 2026
33.73
34.17
33.62
33.81
33.81
+0.87%
117,423
0.64
May 05, 2026
33.09
33.53
32.83
33.52
33.52
+1.45%
218,918
1.21
May 04, 2026
33.33
33.54
32.71
33.04
33.04
-0.87%
181,115
1.00
May 01, 2026
33.30
33.79
32.71
33.61
33.33
+1.20%
269,537
1.50
Apr 30, 2026
33.12
33.76
33.12
33.21
32.93
-0.63%
167,662
0.94
Apr 29, 2026
34.00
34.09
33.18
33.42
33.14
-2.22%
157,584
0.88
Apr 28, 2026
33.41
34.41
33.41
34.18
33.90
+2.00%
172,236
0.97
Apr 27, 2026
33.36
34.04
33.33
33.51
33.23
+0.24%
146,484
0.83
Apr 24, 2026
33.20
34.04
32.76
33.43
33.15
+0.39%
195,009
1.11
Apr 23, 2026
33.80
34.84
33.17
33.30
33.02
-0.98%
149,098
0.85
Apr 22, 2026
33.65
34.00
33.21
33.63
33.35
+0.36%
119,355
0.68
Apr 21, 2026
34.34
34.35
33.48
33.51
33.23
-2.56%
122,744
0.70
Apr 20, 2026
34.67
35.32
34.20
34.39
34.10
-1.15%
110,450
0.62
Apr 17, 2026
34.39
35.40
34.39
34.79
34.50
+2.33%
194,044
1.10
Apr 16, 2026
34.25
34.34
33.91
34.00
33.72
-1.05%
174,139
1.00
Apr 15, 2026
34.69
34.88
34.20
34.36
34.07
-1.09%
129,548
0.75
Apr 14, 2026
35.00
35.28
34.36
34.74
34.45
-0.14%
125,479
0.72
Apr 13, 2026
34.54
34.84
34.20
34.79
34.50
+0.35%
119,061
0.69
Apr 10, 2026
34.89
34.97
34.36
34.67
34.38
-0.91%
115,259
0.67
Apr 09, 2026
34.21
35.03
34.12
34.99
34.70
+1.51%
323,543
1.92
Apr 08, 2026
34.87
35.07
34.25
34.47
34.18
+1.80%
177,637
1.07
Apr 07, 2026
33.71
34.02
33.50
33.86
33.58
+0.24%
167,244
1.01
Apr 06, 2026
33.46
33.89
33.37
33.78
33.50
+0.51%
137,768
0.82
Apr 03, 2026
33.09
33.62
32.96
33.61
33.33
0.00%
0
0.00
Apr 02, 2026
33.09
33.62
32.96
33.61
33.33
+0.06%
138,213
0.82
Apr 01, 2026
33.30
33.94
33.30
33.59
33.31
+0.87%
197,086
1.18
Mar 31, 2026
33.22
33.40
32.73
33.30
33.02
+1.68%
231,476
1.41
Mar 30, 2026
32.60
32.87
32.32
32.75
32.48
+1.05%
278,507
1.72
Mar 27, 2026
32.53
32.82
32.14
32.41
32.14
-0.83%
272,257
1.71
Mar 26, 2026
32.50
32.74
32.38
32.68
32.41
-0.06%
195,008
1.23
Mar 25, 2026
33.15
33.28
32.48
32.70
32.43
-0.34%
301,993
1.95
Mar 24, 2026
32.63
33.34
32.60
32.81
32.54
-0.09%
336,891
2.25
Mar 23, 2026
32.80
33.41
32.16
32.84
32.57
+2.69%
252,029
1.72
Mar 20, 2026
32.98
33.12
31.85
31.98
31.71
-2.60%
990,301
7.47
Mar 19, 2026
32.47
33.05
31.75
32.84
32.56
+0.75%
327,380
2.53
Mar 18, 2026
32.93
33.09
32.56
32.59
32.32
-1.63%
136,147
1.03
Mar 17, 2026
33.68
34.20
33.12
33.13
32.85
-1.16%
122,796
0.92
Mar 16, 2026
33.57
33.76
32.84
33.52
33.24
+0.75%
156,806
1.16
Rows: