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
Nov 2, 2001	143
Oct 26, 2001	140
Oct 19, 2001	134
Oct 12, 2001	135
Oct 5, 2001	138
Sep 28, 2001	130
Sep 21, 2001	119
Sep 10, 2001	143
Sep 7, 2001	143
Aug 31, 2001	143
Aug 24, 2001	145
Aug 17, 2001	139
Aug 10, 2001	138
Aug 3, 2001	132
Jul 27, 2001	127
Jul 20, 2001	129
Jul 13, 2001	124
Jul 6, 2001	115
Jun 29, 2001	122
Jun 22, 2001	121
Jun 15, 2001	124
Jun 8, 2001	121
Jun 1, 2001	129
May 25, 2001	126
May 18, 2001	120
May 11, 2001	116
May 4, 2001	112
Apr 27, 2001	104
Apr 20, 2001	103
Apr 12, 2001	100
Apr 6, 2001	98
Mar 30, 2001	101
Mar 23, 2001	101
Mar 16, 2001	101
Mar 9, 2001	101
Mar 2, 2001	100
Feb 23, 2001	100
Feb 16, 2001	105
Feb 9, 2001	100
Feb 2, 2001	99
Jan 26, 2001	102
Jan 19, 2001	99
Jan 12, 2001	96
Jan 5, 2001	94
Dec 29, 2000	98
Dec 22, 2000	94
Dec 15, 2000	86
Dec 8, 2000	86
Dec 1, 2000	85
Nov 24, 2000	84
Nov 17, 2000	83
Nov 10, 2000	85
Nov 3, 2000	86
Oct 27, 2000	89
Oct 20, 2000	90
Oct 13, 2000	80
Oct 6, 2000	86
Sep 29, 2000	82
Sep 22, 2000	81
Sep 15, 2000	83
Sep 8, 2000	77
Sep 1, 2000	76
Aug 25, 2000	78
Aug 18, 2000	80
Aug 11, 2000	75
Aug 4, 2000	70
Jul 28, 2000	73
Jul 21, 2000	69
Jul 14, 2000	68
Jul 7, 2000	67
Jun 30, 2000	64
Jun 23, 2000	63
Jun 16, 2000	67
Jun 9, 2000	68
Jun 2, 2000	65
May 26, 2000	61
May 19, 2000	60
May 12, 2000	62
May 5, 2000	63
Apr 28, 2000	64
Apr 20, 2000	62
Apr 14, 2000	62
Apr 7, 2000	62
Mar 31, 2000	61
Mar 24, 2000	62
Mar 17, 2000	59
Mar 10, 2000	52
Mar 3, 2000	55
Feb 25, 2000	55
Feb 18, 2000	55
Feb 11, 2000	61
Feb 4, 2000	66
Jan 28, 2000	63
Jan 21, 2000	64
Jan 14, 2000	63
Jan 7, 2000	64
Dec 31, 1999	69
Dec 23, 1999	66
Dec 17, 1999	68
Dec 10, 1999	73

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