Independent Bank (IBCP)
NASDAQ:IBCP
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
34.87
35.07
34.25
34.47
34.47
+1.80%
140,457
0.85
Apr 07, 2026
33.71
34.02
33.50
33.86
33.86
+0.24%
167,244
1.01
Apr 06, 2026
33.46
33.89
33.37
33.78
33.78
+0.51%
137,768
0.83
Apr 03, 2026
33.09
33.62
32.96
33.61
33.61
0.00%
0
0.00
Apr 02, 2026
33.09
33.62
32.96
33.61
33.61
+0.06%
138,213
0.82
Apr 01, 2026
33.30
33.94
33.30
33.59
33.59
+0.87%
197,086
1.18
Mar 31, 2026
33.22
33.40
32.73
33.30
33.30
+1.68%
231,476
1.42
Mar 30, 2026
32.60
32.87
32.32
32.75
32.75
+1.05%
278,507
1.73
Mar 27, 2026
32.53
32.82
32.14
32.41
32.41
-0.83%
272,257
1.72
Mar 26, 2026
32.50
32.74
32.38
32.68
32.68
-0.06%
195,008
1.24
Mar 25, 2026
33.15
33.28
32.48
32.70
32.70
-0.34%
301,993
1.96
Mar 24, 2026
32.63
33.34
32.60
32.81
32.81
-0.09%
303,730
2.03
Mar 23, 2026
32.80
33.41
32.16
32.84
32.84
+2.69%
252,029
1.73
Mar 20, 2026
32.98
33.12
31.85
31.98
31.98
-2.60%
990,301
7.49
Mar 19, 2026
32.47
33.05
31.75
32.84
32.84
+0.75%
323,618
2.51
Mar 18, 2026
32.93
33.09
32.56
32.59
32.59
-1.63%
136,137
1.04
Mar 17, 2026
33.68
34.20
33.12
33.13
33.13
-1.16%
122,796
0.93
Mar 16, 2026
33.57
33.76
32.84
33.52
33.52
+0.75%
133,455
0.99
Mar 13, 2026
33.37
33.74
32.77
33.27
33.27
+0.45%
175,067
1.30
Mar 12, 2026
32.54
33.16
32.20
33.12
33.12
+0.18%
125,718
0.94
Mar 11, 2026
33.68
34.04
32.84
33.06
33.06
-2.28%
122,763
0.91
Mar 10, 2026
33.69
34.53
33.44
33.83
33.83
0.00%
165,861
1.23
Mar 09, 2026
33.71
33.95
32.78
33.83
33.83
-1.17%
181,853
1.35
Mar 06, 2026
33.96
34.35
33.44
34.23
34.23
-1.52%
145,519
1.08
Mar 05, 2026
35.12
35.31
34.53
34.76
34.76
-1.72%
116,692
0.87
Mar 04, 2026
35.60
35.76
35.05
35.37
35.37
+0.14%
99,572
0.74
Mar 03, 2026
34.65
35.40
34.44
35.32
35.32
-0.11%
98,831
0.74
Mar 02, 2026
34.40
35.50
34.19
35.36
35.36
+1.76%
164,081
1.23
Feb 27, 2026
35.32
35.73
34.42
34.75
34.75
-3.31%
200,523
1.53
Feb 26, 2026
35.89
36.49
35.48
35.94
35.94
+0.20%
192,595
1.46
Feb 25, 2026
35.69
36.02
35.44
35.87
35.87
+1.33%
195,120
1.50
Feb 24, 2026
35.51
35.67
35.18
35.40
35.40
-0.31%
119,627
0.93
Feb 23, 2026
36.97
37.05
34.59
35.51
35.51
-3.95%
235,850
1.82
Feb 20, 2026
36.76
37.15
36.28
36.97
36.97
+0.65%
146,195
1.12
Feb 19, 2026
36.11
37.10
36.11
36.73
36.73
+1.10%
153,130
1.16
Feb 18, 2026
36.58
37.30
36.16
36.33
36.33
-0.90%
204,735
1.57
Feb 17, 2026
36.61
37.27
35.19
36.66
36.66
+0.08%
194,060
1.50
Feb 16, 2026
35.86
36.81
35.18
36.63
36.63
0.00%
0
0.00
Feb 13, 2026
35.86
36.81
35.18
36.63
36.63
+2.01%
207,942
1.60
Feb 12, 2026
36.31
36.50
35.44
35.91
35.91
-0.22%
193,612
1.50
Feb 11, 2026
36.21
36.39
35.73
35.99
35.99
-0.66%
105,761
0.82
Feb 10, 2026
36.10
36.97
35.75
36.03
36.03
-0.55%
120,331
0.93
Feb 09, 2026
36.63
36.67
36.20
36.23
36.23
-1.01%
110,786
0.86
Feb 06, 2026
36.89
37.30
36.58
36.60
36.60
+0.05%
168,124
1.33
Feb 05, 2026
36.71
37.08
36.09
36.58
36.58
-0.41%
99,346
0.79
Feb 04, 2026
36.35
37.39
36.35
36.73
36.73
+1.13%
173,884
1.40
Feb 03, 2026
35.98
36.86
35.66
36.32
36.32
+0.72%
128,658
1.04
Feb 02, 2026
35.22
36.39
35.10
36.34
36.06
+3.38%
117,845
0.96
Jan 30, 2026
34.83
35.45
34.65
35.15
34.88
+0.66%
163,229
1.33
Jan 29, 2026
34.25
35.63
34.21
34.92
34.65
+2.34%
103,676
0.84
Rows: