Independent Bank Corporation (IBCP) NASDAQ

Currency In USD

IBCP Historical Return

If you invested $1000 in Independent Bank Corporation (IBCP) 10 years ago, it would be worth $3,062.23 as of September 18, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,130.49, while $1000 invested 1 year ago would be worth $1,141.77. This corresponds to total returns of 206.22%, 113.05%, 14.18%, respectively, with annualized returns of 11.84%, 16.34%, 14.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IBCP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2026	36.7	36.22	36.22	36.73	36.22	142,645
September 16, 2026	37.24	36.47	36.47	37.26	35.82	220,654
September 15, 2026	37.11	37.35	37.35	37.49	37.1	190,750
September 11, 2026	37.57	37.07	37.07	37.57	36.73	160,817
September 10, 2026	36.61	37.15	37.15	37.15	36.36	179,627
September 09, 2026	36.75	36.76	36.76	37	36.42	141,135
September 08, 2026	37.3	36.99	36.99	37.37	36.91	156,435
September 04, 2026	36.8	37.37	37.37	37.42	36.8	108,872
September 03, 2026	37	37.01	37.01	37.23	36.85	134,797
September 02, 2026	36.29	36.75	36.75	36.92	36.28	141,196
September 01, 2026	36.48	36.11	36.11	36.59	35.96	160,155
August 31, 2026	36.88	36.49	36.49	36.89	36.4	184,129
August 28, 2026	36.71	36.86	36.86	37.02	36.71	152,648
August 27, 2026	36.44	36.64	36.64	36.77	36.26	110,134
August 26, 2026	36.93	36.71	36.71	37.06	36.62	167,879
August 25, 2026	37.05	36.71	36.71	37.05	36.55	138,016
August 24, 2026	37.1	36.96	36.96	37.41	36.9	170,073
August 21, 2026	37.48	37.13	37.13	37.58	36.93	252,797
August 20, 2026	36.94	37.26	37.26	37.28	36.78	180,120
August 19, 2026	38.12	36.95	36.95	38.37	36.9	201,338
August 18, 2026	38.48	38.08	38.08	38.49	37.96	162,118
August 17, 2026	38.23	38.38	38.38	38.62	38.21	201,516
August 14, 2026	38.43	38.31	38.31	38.56	38.13	195,243
August 13, 2026	38.5	38.46	38.46	38.6	38.17	181,509
August 12, 2026	38	38.3	38.3	38.4	37.97	194,441
August 11, 2026	37.93	38	38	38.23	37.93	0
August 10, 2026	37.78	37.9	37.9	37.99	37.48	163,555
August 07, 2026	38.33	38.03	38.03	38.41	38.01	167,924
August 06, 2026	38.64	38.5	38.5	38.68	38.2	213,976
August 05, 2026	38.62	38.4	38.4	38.65	38.19	193,812
August 04, 2026	38.26	38.45	38.45	38.67	37.98	175,371
August 03, 2026	38.78	38.48	38.48	39.24	38.29	216,537
July 31, 2026	38.06	38.2	38.2	38.34	37.78	176,621
July 30, 2026	38.77	38.19	38.19	38.88	38.06	205,788
July 29, 2026	38.36	38.65	38.65	39.07	38.2	252,447
July 28, 2026	37.86	38.67	38.67	38.8	37.84	171,948
July 27, 2026	37.87	37.58	37.58	38.06	37.56	217,869
July 23, 2026	36.73	36.65	36.65	36.73	35.28	337,140
July 22, 2026	36.36	36.01	36.01	36.84	35.81	200,644
July 21, 2026	36.34	36.5	36.5	36.56	35.94	222,357
July 20, 2026	36.36	36.49	36.49	36.54	36.09	190,133
July 17, 2026	37.57	36.41	36.41	37.57	36.26	471,110
July 16, 2026	36.35	37.75	37.75	37.75	36.14	200,992
July 15, 2026	35.84	36.29	36.29	36.56	35.6	203,507
July 14, 2026	36.39	35.89	35.89	36.53	35.76	208,479
July 13, 2026	36.01	36.22	36.22	36.3	35.67	204,955
July 10, 2026	36.08	35.88	35.88	36.11	35.78	145,121
July 09, 2026	35.13	35.5	35.5	35.69	35.13	133,903
July 08, 2026	35.56	35.13	35.13	35.95	35.03	175,727
July 07, 2026	36.19	35.76	35.76	36.49	35.74	164,077
July 06, 2026	36.04	35.9	35.9	36.39	35.62	150,171
July 02, 2026	36.87	36.04	36.04	37.03	35.89	153,794
July 01, 2026	36.02	36.7	36.7	36.93	36.01	176,051
June 30, 2026	35.97	36.07	36.07	36.16	35.85	99,117
June 29, 2026	36.17	36.04	36.04	36.22	35.43	159,017
June 26, 2026	35.72	36.23	36.23	36.35	35.66	524,323
June 25, 2026	35.64	35.58	35.58	35.96	35.31	174,846
June 24, 2026	35.33	35.59	35.59	35.85	35.14	270,075
June 23, 2026	34.35	35.21	35.21	35.31	34.34	193,286
June 22, 2026	34.22	34.19	34.19	34.75	34.16	160,835