Independent Bank Corporation (IBCP) NASDAQ

35.21

+0.46(+1.32%)

Updated at June 09 04:00PM

Currency In USD

IBCP Historical Return

If you invested $1000 in Independent Bank Corporation (IBCP) 10 years ago, it would be worth $3,293.73 as of June 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,883.9, while $1000 invested 1 year ago would be worth $1,131.79. This corresponds to total returns of 229.37%, 88.39%, 13.18%, respectively, with annualized returns of 12.65%, 13.5%, 13.18%.

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
June 09, 2026	35.01	35.21	35.21	35.87	35.01	137,869
June 08, 2026	34.65	34.75	34.75	35	34.49	84,554
June 05, 2026	34.17	34.58	34.58	34.89	34.17	96,671
June 04, 2026	33.6	34.2	34.2	34.34	33.6	153,171
June 03, 2026	33.96	33.19	33.19	34.08	33.17	117,840
June 02, 2026	33.6	34.26	34.26	34.49	33.43	142,050
June 01, 2026	34.13	33.77	33.77	34.37	33.54	163,045
May 29, 2026	34.06	34.32	34.32	34.46	34.06	96,586
May 28, 2026	33.94	34.14	34.14	34.17	33.49	90,465
May 27, 2026	34.63	34.13	34.13	39.17	33.95	108,042
May 26, 2026	34.01	34.36	34.36	34.58	33.92	96,961
May 22, 2026	34.15	33.9	33.9	34.25	33.7	80,932
May 21, 2026	33.42	34.03	34.03	34.08	32.89	109,978
May 20, 2026	33.2	33.63	33.63	33.84	33.03	108,115
May 19, 2026	33.26	33.17	33.17	33.48	32.99	114,902
May 18, 2026	32.82	33.49	33.49	33.52	32.55	169,797
May 15, 2026	33.27	32.72	32.72	33.3	32.45	126,561
May 14, 2026	33.71	33.31	33.31	33.71	33.24	146,048
May 13, 2026	33.49	33.17	33.17	33.83	32.92	160,609
May 12, 2026	33.54	33.55	33.55	33.7	33.05	171,013
May 11, 2026	34.49	33.68	33.68	34.49	33.57	183,203
May 08, 2026	33.95	34.53	34.53	34.59	33.83	199,354
May 07, 2026	33.9	33.95	33.95	34.29	33.9	161,115
May 06, 2026	33.73	33.81	33.81	34.17	33.62	108,889
May 05, 2026	33.09	33.52	33.52	33.53	32.94	208,450
May 04, 2026	33.33	33.04	33.04	33.53	32.71	174,607
May 01, 2026	33.3	33.61	33.61	33.78	32.71	257,850
April 30, 2026	33.12	33.21	33.21	33.76	33.12	149,739
April 29, 2026	34	33.42	33.42	34.09	33.17	154,363
April 28, 2026	33.41	34.18	34.18	34.41	33.41	172,236
April 27, 2026	33.36	33.51	33.51	34.04	33.33	146,484
April 24, 2026	33.2	33.43	33.43	34.04	32.76	168,054
April 23, 2026	33.8	33.3	33.3	34.84	33.17	149,098
April 22, 2026	33.65	33.63	33.63	34	33.21	112,486
April 21, 2026	34.34	33.51	33.51	34.35	33.48	120,725
April 20, 2026	34.67	34.39	34.39	35.32	34.2	101,749
April 17, 2026	34.39	34.79	34.79	35.4	34.39	194,044
April 16, 2026	34.25	34	34	34.34	33.91	143,555
April 15, 2026	34.69	34.36	34.36	34.88	34.2	129,548
April 14, 2026	35	34.74	34.74	35.28	34.36	125,479
April 13, 2026	34.54	34.79	34.79	34.84	34.2	119,029
April 10, 2026	34.89	34.67	34.67	34.97	34.36	115,259
April 09, 2026	34.21	34.99	34.99	35.03	34.12	323,543
April 08, 2026	34.87	34.47	34.47	35.07	34.25	140,457
April 07, 2026	33.71	33.86	33.86	34.02	33.5	167,244
April 06, 2026	33.46	33.78	33.78	33.89	33.37	137,768
April 02, 2026	33.09	33.61	33.61	33.62	32.96	138,213
April 01, 2026	33.3	33.59	33.59	33.94	33.3	197,086
March 31, 2026	33.22	33.3	33.3	33.4	32.73	229,539
March 30, 2026	32.6	32.75	32.75	32.87	32.32	240,802
March 27, 2026	32.53	32.41	32.41	32.79	32.13	267,329
March 26, 2026	32.5	32.68	32.68	32.74	32.38	184,783
March 25, 2026	33.15	32.7	32.7	33.28	32.48	295,250
March 24, 2026	32.63	32.81	32.81	33.34	32.6	303,730
March 23, 2026	32.8	32.84	32.84	33.41	32.16	252,029
March 20, 2026	32.98	31.98	31.98	33.12	31.85	989,957
March 19, 2026	32.47	32.84	32.84	33.05	31.75	323,548
March 18, 2026	32.93	32.59	32.59	32.98	32.56	131,376
March 17, 2026	33.68	33.13	33.13	34.2	33.12	122,796
March 16, 2026	33.57	33.52	33.52	33.76	32.84	133,455