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
Oct 3, 2003	257
Sep 26, 2003	234
Sep 19, 2003	243
Sep 12, 2003	242
Sep 5, 2003	231
Aug 29, 2003	236
Aug 22, 2003	234
Aug 15, 2003	235
Aug 8, 2003	221
Aug 1, 2003	221
Jul 25, 2003	213
Jul 18, 2003	223
Jul 11, 2003	217
Jul 3, 2003	222
Jun 27, 2003	211
Jun 20, 2003	198
Jun 13, 2003	209
Jun 6, 2003	217
May 30, 2003	212
May 23, 2003	207
May 16, 2003	203
May 9, 2003	196
May 2, 2003	195
Apr 25, 2003	185
Apr 17, 2003	174
Apr 11, 2003	166
Apr 4, 2003	163
Mar 28, 2003	166
Mar 21, 2003	167
Mar 14, 2003	163
Mar 7, 2003	165
Feb 28, 2003	162
Feb 21, 2003	168
Feb 14, 2003	166
Feb 7, 2003	164
Jan 31, 2003	172
Jan 24, 2003	168
Jan 17, 2003	176
Jan 10, 2003	169
Jan 3, 2003	165
Dec 27, 2002	168
Dec 20, 2002	170
Dec 13, 2002	170
Dec 6, 2002	172
Nov 29, 2002	177
Nov 22, 2002	172
Nov 15, 2002	173
Nov 8, 2002	176
Nov 1, 2002	177
Oct 25, 2002	177
Oct 18, 2002	178
Oct 11, 2002	174
Oct 4, 2002	176
Sep 27, 2002	171
Sep 20, 2002	168
Sep 13, 2002	175
Sep 6, 2002	174
Aug 30, 2002	170
Aug 23, 2002	169
Aug 16, 2002	168
Aug 9, 2002	165
Aug 2, 2002	162
Jul 26, 2002	150
Jul 19, 2002	143
Jul 12, 2002	157
Jul 5, 2002	165
Jun 28, 2002	165
Jun 21, 2002	173
Jun 14, 2002	174
Jun 7, 2002	161
May 31, 2002	166
May 24, 2002	158
May 17, 2002	165
May 10, 2002	159
May 3, 2002	164
Apr 26, 2002	157
Apr 19, 2002	156
Apr 12, 2002	157
Apr 5, 2002	154
Mar 28, 2002	151
Mar 22, 2002	151
Mar 15, 2002	151
Mar 8, 2002	146
Mar 1, 2002	147
Feb 22, 2002	147
Feb 15, 2002	154
Feb 8, 2002	156
Feb 1, 2002	156
Jan 25, 2002	152
Jan 18, 2002	139
Jan 11, 2002	139
Jan 4, 2002	143
Dec 28, 2001	146
Dec 21, 2001	148
Dec 14, 2001	146
Dec 7, 2001	145
Nov 30, 2001	143
Nov 23, 2001	144
Nov 16, 2001	142
Nov 9, 2001	141

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