Independent Bank (IBCP) Historical Prices

114 Followers

Time Period

Events

IBCP historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	36.79	37.20	36.29	36.74	36.74	+0.27%	104,550	0.56
Nov 10, 2026	36.94	36.94	36.30	36.64	36.64	+0.91%	139,147	0.74
Nov 09, 2026	36.84	37.17	36.36	36.99	36.99	+1.87%	147,799	0.79
Nov 06, 2026	36.32	36.48	36.11	36.31	36.31	-0.06%	99,942	0.53
Nov 05, 2026	37.75	38.13	36.23	36.33	36.33	-2.47%	203,818	1.09
Nov 04, 2026	37.37	38.35	37.22	37.25	37.25	+1.55%	191,036	1.02
Nov 03, 2026	37.03	37.03	36.56	36.68	36.68	-1.05%	173,080	0.92
Nov 02, 2026	36.85	37.49	36.85	37.35	37.07	+2.14%	269,846	1.45
Oct 30, 2026	37.26	37.26	36.49	36.57	36.30	-1.43%	126,983	0.68
Oct 29, 2026	37.38	37.59	36.90	37.10	36.82	+0.49%	299,381	1.60
Oct 28, 2026	37.16	37.46	36.55	36.92	36.64	-0.56%	206,331	1.11
Oct 27, 2026	36.05	37.19	35.29	37.13	36.85	+0.32%	460,918	2.52
Oct 26, 2026	37.13	37.54	36.97	37.01	36.73	+0.08%	133,938	0.72
Oct 23, 2026	36.72	37.20	36.69	36.98	36.70	+0.05%	187,117	1.01
Oct 22, 2026	35.99	37.09	35.72	36.96	36.68	+2.69%	153,232	0.83
Oct 21, 2026	36.38	36.39	35.71	35.99	35.72	-0.93%	160,609	0.86
Oct 20, 2026	35.74	36.52	35.74	36.33	36.06	+2.02%	181,918	0.96
Oct 19, 2026	35.62	35.72	35.41	35.61	35.34	+0.03%	156,963	0.83
Oct 16, 2026	35.41	36.15	35.41	35.60	35.33	+0.88%	223,930	1.18
Oct 15, 2026	34.99	35.49	34.85	35.29	35.03	+1.52%	305,998	1.62
Oct 14, 2026	34.81	35.14	34.53	34.76	34.50	-1.17%	353,274	1.86
Oct 13, 2026	35.69	35.86	35.04	35.17	34.91	-1.15%	152,063	0.80
Oct 12, 2026	35.41	35.82	35.41	35.58	35.31	+0.60%	148,380	0.77
Oct 09, 2026	35.80	35.82	35.27	35.37	35.10	-1.09%	120,398	0.62
Oct 08, 2026	35.48	35.95	35.30	35.76	35.49	+0.59%	155,811	0.80
Oct 07, 2026	35.56	35.80	35.27	35.55	35.28	-0.67%	175,228	0.90
Oct 06, 2026	36.06	36.31	35.76	35.79	35.52	-0.33%	130,110	0.67
Oct 05, 2026	36.25	36.38	35.83	35.91	35.64	-1.27%	181,723	0.94
Oct 02, 2026	36.15	36.80	36.03	36.37	36.10	+2.25%	232,915	1.21
Oct 01, 2026	35.21	35.64	34.70	35.57	35.30	+0.94%	218,224	1.14
Sep 30, 2026	35.47	35.52	34.85	35.24	34.98	-0.31%	215,558	1.14
Sep 29, 2026	35.59	35.79	35.03	35.35	35.08	-0.68%	169,740	0.90
Sep 28, 2026	35.89	35.96	35.57	35.59	35.32	-0.67%	165,528	0.88
Sep 25, 2026	35.67	36.15	35.63	35.83	35.56	+0.59%	496,202	2.73
Sep 24, 2026	35.42	35.68	35.18	35.62	35.35	+0.90%	139,788	0.77
Sep 23, 2026	35.54	35.71	35.24	35.30	35.04	-0.90%	137,395	0.73
Sep 22, 2026	36.19	36.25	35.62	35.62	35.35	-0.75%	155,345	0.82
Sep 21, 2026	36.25	36.39	35.88	35.89	35.62	-0.94%	167,334	0.88
Sep 18, 2026	36.02	36.37	35.79	36.23	35.96	+0.03%	414,104	2.21
Sep 17, 2026	36.70	36.73	36.22	36.22	35.95	-0.69%	142,647	0.76
Sep 16, 2026	37.24	37.26	35.82	36.47	36.20	-2.36%	220,657	1.20
Sep 15, 2026	37.11	37.49	37.10	37.35	37.07	+0.43%	190,887	1.03
Sep 14, 2026	37.03	37.47	37.02	37.19	36.91	+0.32%	156,013	0.84
Sep 11, 2026	37.49	37.52	36.73	37.07	36.79	-0.21%	160,819	0.86
Sep 10, 2026	36.61	37.15	36.36	37.15	36.87	+1.06%	179,628	0.96
Sep 09, 2026	36.75	37.00	36.43	36.76	36.48	-0.62%	144,937	0.77
Sep 08, 2026	37.30	37.37	36.91	36.99	36.71	-1.02%	156,607	0.84
Sep 07, 2026	36.80	37.42	36.80	37.37	37.09	0.00%	0	0.00
Sep 04, 2026	36.80	37.42	36.80	37.37	37.09	+0.97%	108,873	0.57
Sep 03, 2026	37.00	37.23	36.85	37.01	36.73	+0.71%	134,798	0.71

Independent Bank historical prices

Independent Bank (IBCP) Historical Prices

Become an Expert with TipRanks Premium