Demo Sign up Log In

Independent Bank Corp (IBCP)

Stock Price

$36.98

Current · As of: Oct 25, 2026

IBCP Stock Price

Latest$36.98as ofOct 25, 2026

Latest$36.98as ofOct 25, 2026

IBCP Close Price · excl. div ($12.15 → $36.98 · CAGR +2.7%)

Latest values, visible window

High-resolution chart · PNG

IBCP stock price history

Daily history. Dates identify market observations.

Independent Bank Corp Stock Price — Daily history
Date	Stock Price
Sep 2, 2005	271
Aug 26, 2005	269
Aug 19, 2005	273
Aug 12, 2005	274
Aug 5, 2005	272
Jul 29, 2005	280
Jul 22, 2005	278
Jul 15, 2005	272
Jul 8, 2005	272
Jul 1, 2005	264
Jun 24, 2005	258
Jun 17, 2005	267
Jun 10, 2005	260
Jun 3, 2005	260
May 27, 2005	256
May 20, 2005	256
May 13, 2005	245
May 6, 2005	252
Apr 29, 2005	248
Apr 22, 2005	256
Apr 15, 2005	245
Apr 8, 2005	256
Apr 1, 2005	257
Mar 24, 2005	260
Mar 18, 2005	274
Mar 11, 2005	270
Mar 4, 2005	285
Feb 25, 2005	276
Feb 18, 2005	270
Feb 11, 2005	279
Feb 4, 2005	284
Jan 28, 2005	273
Jan 21, 2005	266
Jan 14, 2005	271
Jan 7, 2005	276
Dec 31, 2004	271
Dec 23, 2004	273
Dec 17, 2004	264
Dec 10, 2004	269
Dec 3, 2004	271
Nov 26, 2004	267
Nov 19, 2004	256
Nov 12, 2004	268
Nov 5, 2004	264
Oct 29, 2004	246
Oct 22, 2004	239
Oct 15, 2004	242
Oct 8, 2004	237
Oct 1, 2004	246
Sep 24, 2004	238
Sep 17, 2004	240
Sep 10, 2004	243
Sep 3, 2004	240
Aug 27, 2004	239
Aug 20, 2004	241
Aug 13, 2004	229
Aug 6, 2004	228
Jul 30, 2004	232
Jul 23, 2004	225
Jul 16, 2004	227
Jul 9, 2004	225
Jul 2, 2004	226
Jun 25, 2004	227
Jun 18, 2004	220
Jun 10, 2004	229
Jun 4, 2004	228
May 28, 2004	230
May 21, 2004	222
May 14, 2004	225
May 7, 2004	216
Apr 30, 2004	227
Apr 23, 2004	237
Apr 16, 2004	237
Apr 8, 2004	249
Apr 2, 2004	256
Mar 26, 2004	250
Mar 19, 2004	247
Mar 12, 2004	253
Mar 5, 2004	249
Feb 27, 2004	249
Feb 20, 2004	251
Feb 13, 2004	251
Feb 6, 2004	250
Jan 30, 2004	251
Jan 23, 2004	260
Jan 16, 2004	259
Jan 9, 2004	259
Jan 2, 2004	258
Dec 26, 2003	269
Dec 19, 2003	266
Dec 12, 2003	277
Dec 5, 2003	267
Nov 28, 2003	264
Nov 21, 2003	256
Nov 14, 2003	262
Nov 7, 2003	266
Oct 31, 2003	262
Oct 24, 2003	249
Oct 17, 2003	247
Oct 10, 2003	248

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.